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

Newmark Group Inc Cl A (NQ: NMRK )

10.41 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 3.908 3.917 3.611 3.707 1,440,887 -0.21(-5.37%)
Apr 29, 2020 3.898 4.080 3.659 3.917 2,482,301 +0.25(+6.77%)
Apr 28, 2020 3.917 3.975 3.592 3.669 2,060,772 -0.01(-0.26%)
Apr 27, 2020 3.497 3.774 3.354 3.678 1,874,844 +0.32(+9.38%)
Apr 24, 2020 3.201 3.401 3.096 3.363 1,331,349 +0.21(+6.67%)
Apr 23, 2020 3.105 3.354 3.105 3.153 1,611,196 +0.07(+2.17%)
Apr 22, 2020 3.325 3.516 3.076 3.086 1,381,099 -0.11(-3.29%)
Apr 21, 2020 3.172 3.382 3.115 3.191 1,563,871 -0.16(-4.84%)
Apr 20, 2020 3.258 3.487 3.076 3.354 1,561,737 -0.03(-0.85%)
Apr 17, 2020 3.583 3.714 3.363 3.382 1,221,659 +0.00(+0.00%)
Apr 16, 2020 3.640 3.764 3.248 3.382 1,796,845 -0.29(-7.81%)
Apr 15, 2020 3.631 3.736 3.468 3.669 1,186,154 -0.20(-5.19%)
Apr 14, 2020 3.850 4.032 3.774 3.869 1,377,690 +0.13(+3.58%)
Apr 13, 2020 4.080 4.175 3.526 3.736 1,713,506 -0.22(-5.56%)
Apr 09, 2020 3.975 4.299 3.592 3.955 2,833,618 +0.34(+9.52%)
Apr 08, 2020 3.363 3.669 3.258 3.611 2,241,309 +0.33(+10.20%)
Apr 07, 2020 3.134 3.736 3.038 3.277 3,515,574 +0.30(+9.94%)
Apr 06, 2020 2.990 3.229 2.857 2.981 3,489,440 +0.24(+8.71%)
Apr 03, 2020 2.866 3.172 2.627 2.742 2,592,154 -0.11(-4.01%)
Apr 02, 2020 3.306 3.430 2.799 2.857 2,692,356 -0.40(-12.32%)
Apr 01, 2020 3.736 3.812 3.182 3.258 3,202,805 -0.80(-19.76%)
Mar 31, 2020 4.586 4.586 3.850 4.061 2,394,678 -0.54(-11.64%)
Mar 30, 2020 4.863 4.911 4.338 4.596 1,504,719 -0.31(-6.24%)
Mar 27, 2020 4.806 5.097 4.586 4.901 1,002,175 -0.24(-4.65%)
Mar 26, 2020 4.233 5.140 4.166 5.140 2,451,598 +0.94(+22.27%)
Mar 25, 2020 4.156 4.701 4.089 4.204 1,969,059 +0.05(+1.15%)
Mar 24, 2020 3.831 4.404 3.831 4.156 2,054,826 +0.49(+13.28%)
Mar 23, 2020 3.917 3.954 3.201 3.669 2,556,327 -0.03(-0.78%)
Mar 20, 2020 4.022 4.694 3.650 3.697 3,727,255 -0.27(-6.75%)
Mar 19, 2020 2.742 4.061 2.436 3.965 4,910,768 +1.58(+66.00%)
Mar 18, 2020 4.013 4.276 2.379 2.389 4,091,500 -1.99(-45.41%)
Mar 17, 2020 4.997 5.073 4.299 4.376 2,548,425 -0.54(-11.07%)
Mar 16, 2020 5.159 5.599 4.892 4.920 2,018,094 -1.36(-21.61%)
Mar 13, 2020 6.373 6.399 5.613 6.277 1,587,467 +0.29(+4.78%)
Mar 12, 2020 6.105 6.287 5.599 5.990 1,768,776 -0.71(-10.56%)
Mar 11, 2020 7.194 7.376 6.669 6.697 1,393,464 -0.79(-10.59%)
Mar 10, 2020 7.414 7.576 6.979 7.490 2,069,689 +0.36(+5.09%)
Mar 09, 2020 7.691 7.873 7.051 7.127 1,437,687 -1.26(-15.03%)
Mar 06, 2020 8.503 8.751 8.131 8.389 811,055 -0.42(-4.77%)
Mar 05, 2020 9.076 9.129 8.666 8.809 899,357 -0.49(-5.24%)
Mar 04, 2020 9.354 9.420 9.172 9.296 732,250 +0.12(+1.35%)
Mar 03, 2020 9.560 9.976 9.134 9.172 1,343,718 -0.39(-4.06%)
Mar 02, 2020 9.068 9.588 8.945 9.560 1,582,833 +0.53(+5.86%)
Feb 28, 2020 9.030 9.342 8.855 9.030 3,188,758 -0.42(-4.40%)
Feb 27, 2020 9.891 9.957 9.427 9.446 2,214,980 -0.69(-6.77%)
Feb 26, 2020 10.10 10.24 9.976 10.13 984,328 +0.09(+0.89%)
Feb 25, 2020 10.52 10.67 9.957 10.04 1,576,470 -0.44(-4.24%)
Feb 24, 2020 10.64 10.85 10.28 10.49 1,574,365 -0.57(-5.13%)
Feb 21, 2020 11.33 11.38 10.84 11.05 836,530 -0.33(-2.91%)
Feb 20, 2020 11.14 11.45 11.02 11.38 1,333,640 +0.24(+2.16%)
Feb 19, 2020 10.73 11.17 10.71 11.14 1,398,805 +0.44(+4.11%)
Feb 18, 2020 10.82 10.92 10.51 10.70 2,150,780 -0.13(-1.22%)
Feb 14, 2020 10.86 11.24 10.71 10.84 1,370,916 -0.31(-2.80%)
Feb 13, 2020 11.07 11.41 10.55 11.15 2,190,059 -0.47(-4.07%)
Feb 12, 2020 11.24 11.66 11.20 11.62 1,323,828 +0.53(+4.77%)
Feb 11, 2020 11.51 11.60 11.07 11.09 1,452,551 -0.37(-3.22%)
Feb 10, 2020 11.18 11.46 11.11 11.46 657,410 +0.27(+2.45%)
Feb 07, 2020 11.51 11.54 11.12 11.19 766,203 -0.41(-3.51%)
Feb 06, 2020 11.68 11.78 11.57 11.59 660,542 -0.09(-0.73%)
Feb 05, 2020 11.66 11.74 11.56 11.68 847,415 +0.14(+1.23%)
Feb 04, 2020 11.39 11.56 11.34 11.54 949,131 +0.28(+2.52%)
Feb 03, 2020 11.19 11.32 11.10 11.25 626,954 +0.12(+1.10%)
Jan 31, 2020 11.21 11.25 11.03 11.13 1,029,958 -0.16(-1.42%)
Jan 30, 2020 11.13 11.31 11.06 11.29 628,148 +0.05(+0.42%)
Jan 29, 2020 11.29 11.33 11.10 11.24 688,448 -0.05(-0.42%)
Jan 28, 2020 11.33 11.45 11.26 11.29 665,020 +0.01(+0.08%)
Jan 27, 2020 11.04 11.32 11.00 11.28 634,073 +0.01(+0.08%)
Jan 24, 2020 11.48 11.57 11.05 11.27 808,294 -0.28(-2.42%)
Jan 23, 2020 11.19 11.60 11.08 11.55 1,022,310 +0.30(+2.65%)
Jan 22, 2020 11.34 11.44 11.21 11.25 674,117 -0.09(-0.75%)
Jan 21, 2020 11.46 11.49 11.22 11.34 758,167 -0.19(-1.64%)
Jan 17, 2020 11.56 11.68 11.45 11.53 902,099 +0.09(+0.74%)
Jan 16, 2020 11.55 11.72 11.30 11.44 1,489,329 -0.03(-0.25%)
Jan 15, 2020 11.16 11.48 11.13 11.47 848,705 +0.23(+2.02%)
Jan 14, 2020 11.03 11.26 10.83 11.24 1,181,879 +0.18(+1.62%)
Jan 13, 2020 11.22 11.30 11.05 11.06 1,171,701 -0.16(-1.43%)
Jan 10, 2020 11.62 11.72 11.08 11.22 1,158,664 -0.38(-3.26%)
Jan 09, 2020 11.54 11.63 11.21 11.60 1,483,888 +0.08(+0.66%)
Jan 08, 2020 11.73 11.83 11.50 11.53 1,171,748 -0.19(-1.61%)
Jan 07, 2020 11.79 11.91 11.68 11.72 938,809 -0.13(-1.12%)
Jan 06, 2020 12.05 12.05 11.73 11.85 1,022,861 -0.29(-2.41%)
Jan 03, 2020 12.06 12.28 11.89 12.14 899,138 +0.03(+0.23%)
Jan 02, 2020 12.86 12.88 12.00 12.11 1,541,854 -0.61(-4.79%)
Dec 31, 2019 12.74 12.98 12.65 12.72 606,299 -0.01(-0.11%)
Dec 30, 2019 12.70 12.75 12.37 12.74 498,188 +0.02(+0.15%)
Dec 27, 2019 12.95 12.95 12.66 12.72 476,219 -0.17(-1.32%)
Dec 26, 2019 12.83 12.99 12.83 12.89 277,919 +0.07(+0.52%)
Dec 24, 2019 12.81 12.89 12.75 12.82 167,094 +0.02(+0.15%)
Dec 23, 2019 13.00 13.10 12.68 12.80 525,080 -0.15(-1.17%)
Dec 20, 2019 12.91 13.10 12.74 12.95 1,970,871 +0.09(+0.66%)
Dec 19, 2019 12.88 12.93 12.76 12.87 568,887 +0.07(+0.52%)
Dec 18, 2019 12.60 12.88 12.57 12.80 694,714 +0.21(+1.65%)
Dec 17, 2019 12.79 12.81 12.46 12.60 1,033,263 -0.18(-1.44%)
Dec 16, 2019 12.71 12.90 12.69 12.78 547,818 +0.21(+1.69%)
Dec 13, 2019 12.66 12.77 12.53 12.57 1,031,122 -0.09(-0.67%)
Dec 12, 2019 12.53 12.88 12.53 12.65 745,628 +0.13(+1.06%)
Dec 11, 2019 12.77 12.79 12.50 12.52 1,011,438 -0.26(-2.07%)
Dec 10, 2019 12.53 12.84 12.45 12.78 1,053,185 +0.28(+2.27%)
Dec 09, 2019 12.49 12.60 12.41 12.50 793,305 -0.02(-0.15%)
Dec 06, 2019 12.67 12.85 12.50 12.52 772,336 -0.02(-0.15%)
Dec 05, 2019 12.60 12.63 12.38 12.54 799,314 -0.04(-0.30%)
Dec 04, 2019 12.38 12.62 12.30 12.58 811,043 +0.25(+1.99%)
Dec 03, 2019 12.15 12.34 11.90 12.33 876,737 +0.01(+0.08%)
Dec 02, 2019 12.45 12.48 12.15 12.32 840,667 -0.02(-0.15%)
Nov 29, 2019 12.35 12.47 12.30 12.34 849,856 -0.09(-0.76%)
Nov 27, 2019 12.51 12.51 12.35 12.43 828,493 -0.03(-0.23%)
Nov 26, 2019 12.40 12.50 12.30 12.46 1,098,245 +0.06(+0.46%)
Nov 25, 2019 12.17 12.41 12.09 12.41 886,968 +0.31(+2.58%)
Nov 22, 2019 12.34 12.36 12.07 12.09 633,796 -0.16(-1.31%)
Nov 21, 2019 12.09 12.32 11.84 12.25 888,513 +0.15(+1.25%)
Nov 20, 2019 11.79 12.14 11.79 12.10 1,131,743 +0.26(+2.24%)
Nov 19, 2019 11.84 11.95 11.61 11.84 1,192,899 +0.07(+0.56%)
Nov 18, 2019 11.73 11.95 11.58 11.77 940,031 +0.02(+0.16%)
Nov 15, 2019 11.53 11.81 11.38 11.75 949,654 +0.31(+2.71%)
Nov 14, 2019 11.55 11.69 11.43 11.44 933,215 -0.10(-0.89%)
Nov 13, 2019 11.58 11.65 11.33 11.55 930,243 -0.06(-0.49%)
Nov 12, 2019 11.72 11.77 11.56 11.60 1,436,098 -0.09(-0.80%)
Nov 11, 2019 11.33 11.70 11.28 11.70 1,189,944 +0.37(+3.23%)
Nov 08, 2019 11.09 11.40 10.99 11.33 1,403,053 +0.24(+2.20%)
Nov 07, 2019 10.97 11.15 10.89 11.09 1,109,761 +0.21(+1.90%)
Nov 06, 2019 10.97 11.08 10.85 10.88 977,258 +0.00(+0.00%)
Nov 05, 2019 11.12 11.15 10.75 10.88 1,309,789 -0.12(-1.11%)
Nov 04, 2019 10.74 11.07 10.67 11.00 1,416,964 +0.38(+3.53%)
Nov 01, 2019 10.06 10.65 10.02 10.63 2,027,663 +0.67(+6.69%)
Oct 31, 2019 9.887 10.07 9.784 9.962 795,341 -0.07(-0.65%)
Oct 30, 2019 9.521 10.26 9.399 10.03 1,401,176 +0.71(+7.65%)
Oct 29, 2019 9.277 9.333 9.174 9.315 722,549 +0.05(+0.51%)
Oct 28, 2019 9.315 9.446 9.249 9.268 491,162 +0.00(+0.00%)
Oct 25, 2019 9.014 9.315 9.005 9.268 443,058 +0.15(+1.65%)
Oct 24, 2019 9.333 9.343 8.977 9.118 670,825 -0.23(-2.41%)
Oct 23, 2019 9.324 9.390 9.244 9.343 548,721 +0.04(+0.40%)
Oct 22, 2019 9.343 9.441 9.258 9.305 637,904 -0.03(-0.30%)
Oct 21, 2019 8.986 9.502 8.846 9.333 1,379,178 +0.47(+5.29%)
Oct 18, 2019 8.733 8.939 8.555 8.864 610,004 +0.16(+1.83%)
Oct 17, 2019 8.714 8.799 8.681 8.705 329,510 +0.05(+0.54%)
Oct 16, 2019 8.630 8.752 8.508 8.658 698,185 +0.03(+0.33%)
Oct 15, 2019 8.630 8.771 8.555 8.630 763,347 +0.09(+1.04%)
Oct 14, 2019 8.545 8.569 8.405 8.541 587,316 -0.01(-0.16%)
Oct 11, 2019 8.433 8.724 8.423 8.555 838,356 +0.27(+3.28%)
Oct 10, 2019 8.348 8.461 8.264 8.283 699,558 -0.07(-0.79%)
Oct 09, 2019 8.367 8.433 8.311 8.348 429,985 +0.06(+0.74%)
Oct 08, 2019 8.358 8.442 8.264 8.287 474,130 -0.21(-2.48%)
Oct 07, 2019 8.555 8.625 8.461 8.499 756,170 -0.09(-1.09%)
Oct 04, 2019 8.452 8.620 8.447 8.592 645,078 +0.17(+2.00%)
Oct 03, 2019 8.142 8.545 8.100 8.423 607,476 +0.29(+3.58%)
Oct 02, 2019 8.058 8.245 7.992 8.133 766,048 -0.11(-1.37%)
Oct 01, 2019 8.592 8.705 8.217 8.245 971,811 -0.25(-2.98%)
Sep 30, 2019 8.667 8.695 8.456 8.499 715,081 -0.18(-2.05%)
Sep 27, 2019 8.742 8.864 8.639 8.677 483,782 -0.03(-0.32%)
Sep 26, 2019 8.686 8.820 8.639 8.705 493,713 +0.01(+0.16%)
Sep 25, 2019 8.517 8.752 8.438 8.691 702,433 +0.15(+1.81%)
Sep 24, 2019 8.892 8.911 8.499 8.536 681,880 -0.33(-3.70%)
Sep 23, 2019 8.827 8.930 8.742 8.864 826,761 -0.03(-0.32%)
Sep 20, 2019 8.977 9.061 8.846 8.892 1,015,324 -0.09(-1.04%)
Sep 19, 2019 9.080 9.146 8.968 8.986 734,878 -0.06(-0.62%)
Sep 18, 2019 9.211 9.258 8.963 9.043 1,182,387 -0.17(-1.83%)
Sep 17, 2019 9.652 9.652 9.165 9.211 823,930 -0.52(-5.30%)
Sep 16, 2019 9.483 9.821 9.483 9.727 1,215,508 +0.24(+2.57%)
Sep 13, 2019 9.493 9.634 9.371 9.483 823,751 +0.03(+0.30%)
Sep 12, 2019 9.380 9.493 9.202 9.455 830,237 +0.05(+0.50%)
Sep 11, 2019 9.005 9.465 8.977 9.408 1,067,651 +0.39(+4.37%)
Sep 10, 2019 8.686 9.033 8.638 9.014 822,849 +0.26(+3.00%)
Sep 09, 2019 8.292 8.803 8.292 8.752 698,610 +0.48(+5.78%)
Sep 06, 2019 8.348 8.470 8.142 8.273 606,913 -0.02(-0.23%)
Sep 05, 2019 8.198 8.583 8.151 8.292 762,479 +0.21(+2.55%)
Sep 04, 2019 8.114 8.250 8.020 8.086 664,880 +0.08(+0.94%)
Sep 03, 2019 8.048 8.198 7.926 8.011 524,754 -0.13(-1.61%)
Aug 30, 2019 8.133 8.217 8.011 8.142 443,271 +0.07(+0.81%)
Aug 29, 2019 8.076 8.198 8.044 8.076 490,665 +0.07(+0.82%)
Aug 28, 2019 7.870 8.105 7.840 8.011 709,747 +0.10(+1.30%)
Aug 27, 2019 7.898 7.954 7.786 7.908 2,259,547 +0.08(+0.96%)
Aug 26, 2019 7.757 7.954 7.678 7.833 1,496,970 +0.16(+2.08%)
Aug 23, 2019 8.058 8.076 7.551 7.673 1,356,573 -0.44(-5.43%)
Aug 22, 2019 8.377 8.395 8.105 8.114 541,574 -0.23(-2.81%)
Aug 21, 2019 8.330 8.386 8.236 8.348 551,667 +0.10(+1.25%)
Aug 20, 2019 8.311 8.358 8.198 8.245 725,257 -0.12(-1.46%)
Aug 19, 2019 8.226 8.452 8.226 8.367 806,202 +0.26(+3.24%)
Aug 16, 2019 8.003 8.142 7.935 8.105 689,641 +0.14(+1.75%)
Aug 15, 2019 8.095 8.095 7.901 7.965 869,306 -0.14(-1.72%)
Aug 14, 2019 8.281 8.373 8.095 8.105 909,069 -0.31(-3.64%)
Aug 13, 2019 8.290 8.517 8.245 8.411 1,223,196 +0.08(+1.00%)
Aug 12, 2019 8.485 8.485 8.207 8.327 781,438 -0.25(-2.92%)
Aug 09, 2019 8.550 8.615 8.466 8.577 586,114 -0.01(-0.11%)
Aug 08, 2019 8.364 8.633 8.355 8.587 1,073,104 +0.23(+2.77%)
Aug 07, 2019 8.040 8.392 8.021 8.355 1,107,927 +0.20(+2.50%)
Aug 06, 2019 8.114 8.271 8.030 8.151 1,063,378 +0.06(+0.80%)
Aug 05, 2019 8.559 8.624 8.003 8.086 1,553,911 -0.65(-7.43%)
Aug 02, 2019 9.282 9.282 8.691 8.735 1,104,289 -0.53(-5.71%)
Aug 01, 2019 9.319 9.663 9.152 9.264 1,059,656 +0.12(+1.32%)
Jul 31, 2019 9.236 9.347 9.115 9.143 1,110,160 -0.09(-1.00%)
Jul 30, 2019 9.023 9.329 9.023 9.236 894,292 +0.16(+1.74%)
Jul 29, 2019 9.115 9.245 8.958 9.078 646,292 -0.06(-0.61%)
Jul 26, 2019 9.097 9.189 9.023 9.134 632,702 +0.06(+0.61%)
Jul 25, 2019 9.152 9.222 9.041 9.078 784,092 -0.09(-1.01%)
Jul 24, 2019 9.041 9.180 8.944 9.171 434,821 +0.10(+1.12%)
Jul 23, 2019 8.985 9.106 8.921 9.069 449,041 +0.14(+1.56%)
Jul 22, 2019 9.152 9.217 8.911 8.930 378,208 -0.27(-2.92%)
Jul 19, 2019 9.189 9.310 9.171 9.199 827,678 -0.02(-0.20%)
Jul 18, 2019 9.106 9.217 8.943 9.217 781,674 +0.08(+0.91%)
Jul 17, 2019 9.032 9.208 8.939 9.134 805,857 +0.09(+1.03%)
Jul 16, 2019 9.032 9.171 9.004 9.041 483,484 +0.00(+0.00%)
Jul 15, 2019 9.060 9.069 8.939 9.041 583,259 -0.01(-0.10%)
Jul 12, 2019 8.948 9.134 8.893 9.050 903,058 +0.10(+1.14%)
Jul 11, 2019 8.652 8.976 8.587 8.948 1,014,422 +0.41(+4.78%)
Jul 10, 2019 8.513 8.577 8.401 8.540 574,255 +0.08(+0.99%)
Jul 09, 2019 8.522 8.559 8.401 8.457 1,107,977 -0.06(-0.65%)
Jul 08, 2019 8.577 8.652 8.485 8.513 682,597 -0.12(-1.40%)
Jul 05, 2019 8.568 8.661 8.406 8.633 497,146 +0.00(+0.00%)
Jul 03, 2019 8.577 8.679 8.540 8.633 321,473 +0.11(+1.31%)
Jul 02, 2019 8.448 8.582 8.373 8.522 520,138 +0.04(+0.44%)
Jul 01, 2019 8.420 8.494 8.336 8.485 560,129 +0.16(+1.89%)
Jun 28, 2019 8.234 8.383 8.197 8.327 2,065,798 +0.11(+1.35%)
Jun 27, 2019 8.151 8.271 8.132 8.216 482,814 +0.08(+1.03%)
Jun 26, 2019 8.142 8.213 7.984 8.132 829,328 +0.03(+0.34%)
Jun 25, 2019 8.095 8.244 8.067 8.105 946,135 +0.01(+0.11%)
Jun 24, 2019 8.151 8.216 8.049 8.095 925,782 -0.08(-1.02%)
Jun 21, 2019 8.234 8.364 8.169 8.179 1,254,080 -0.11(-1.34%)
Jun 20, 2019 8.225 8.346 8.186 8.290 821,657 +0.13(+1.59%)
Jun 19, 2019 7.975 8.169 7.928 8.160 837,938 +0.15(+1.85%)
Jun 18, 2019 7.873 8.142 7.743 8.012 1,516,899 +0.16(+2.01%)
Jun 17, 2019 7.771 7.910 7.706 7.854 680,902 +0.10(+1.32%)
Jun 14, 2019 7.845 7.873 7.706 7.752 569,615 -0.07(-0.95%)
Jun 13, 2019 7.780 7.877 7.585 7.826 815,828 +0.09(+1.20%)
Jun 12, 2019 7.817 7.845 7.701 7.734 806,430 -0.12(-1.53%)
Jun 11, 2019 7.928 8.067 7.720 7.854 836,207 -0.01(-0.12%)
Jun 10, 2019 7.752 7.910 7.687 7.863 1,000,599 +0.15(+1.92%)
Jun 07, 2019 7.530 7.808 7.493 7.715 807,296 +0.21(+2.84%)
Jun 06, 2019 7.520 7.687 7.409 7.502 745,663 -0.04(-0.49%)
Jun 05, 2019 7.530 7.678 7.270 7.539 1,074,930 +0.02(+0.25%)
Jun 04, 2019 7.474 7.520 7.372 7.520 1,226,333 +0.15(+2.01%)
Jun 03, 2019 7.381 7.650 7.316 7.372 1,224,663 -0.03(-0.38%)
May 31, 2019 7.595 7.604 7.279 7.400 1,109,250 -0.29(-3.74%)
May 30, 2019 7.919 8.040 7.659 7.687 732,627 -0.23(-2.93%)
May 29, 2019 7.993 8.040 7.799 7.919 831,483 -0.16(-1.95%)
May 28, 2019 8.169 8.262 8.030 8.077 1,457,991 -0.09(-1.14%)
May 24, 2019 7.910 8.281 7.910 8.169 1,175,896 +0.33(+4.26%)
May 23, 2019 7.771 7.863 7.634 7.836 1,370,414 -0.01(-0.12%)
May 22, 2019 7.964 7.991 7.799 7.845 1,008,320 -0.11(-1.38%)
May 21, 2019 7.771 7.955 7.771 7.955 1,363,727 +0.23(+2.97%)
May 20, 2019 7.845 7.863 7.643 7.726 1,635,870 -0.08(-1.06%)
May 17, 2019 7.707 7.826 7.570 7.808 2,309,025 +0.07(+0.95%)
May 16, 2019 7.597 7.817 7.561 7.735 1,735,652 +0.16(+2.06%)
May 15, 2019 7.377 7.607 7.286 7.579 1,336,129 +0.25(+3.37%)
May 14, 2019 7.057 7.432 7.052 7.332 1,312,121 +0.21(+2.96%)
May 13, 2019 6.928 7.167 6.690 7.121 1,797,922 +0.01(+0.13%)
May 10, 2019 6.626 7.130 6.433 7.112 2,932,629 +0.16(+2.24%)
May 09, 2019 7.387 7.556 6.736 6.956 2,923,804 -0.53(-7.10%)
May 08, 2019 7.698 7.698 7.396 7.487 840,692 -0.19(-2.51%)
May 07, 2019 7.808 7.863 7.597 7.680 767,408 -0.17(-2.22%)
May 06, 2019 7.771 7.914 7.689 7.854 1,656,857 -0.05(-0.58%)
May 03, 2019 7.652 7.955 7.652 7.900 892,468 +0.25(+3.23%)
May 02, 2019 7.927 7.982 7.607 7.652 785,189 -0.27(-3.47%)
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.