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 )

9.910 -0.140 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2023 6.065 6.310 6.006 6.222 688,156 +0.15(+2.42%)
Apr 27, 2023 5.869 6.134 5.869 6.075 687,410 +0.25(+4.21%)
Apr 26, 2023 5.898 5.979 5.790 5.829 643,175 -0.10(-1.66%)
Apr 25, 2023 6.036 6.055 5.883 5.928 509,254 -0.20(-3.21%)
Apr 24, 2023 6.202 6.202 6.036 6.124 694,317 -0.09(-1.42%)
Apr 21, 2023 6.222 6.271 6.153 6.212 638,154 -0.02(-0.31%)
Apr 20, 2023 6.242 6.271 6.124 6.232 792,800 -0.07(-1.09%)
Apr 19, 2023 6.271 6.389 6.237 6.301 882,761 +0.01(+0.16%)
Apr 18, 2023 6.448 6.458 6.232 6.291 1,008,500 -0.15(-2.29%)
Apr 17, 2023 6.281 6.453 6.232 6.438 659,630 +0.13(+2.02%)
Apr 14, 2023 6.458 6.536 6.193 6.310 806,924 -0.14(-2.13%)
Apr 13, 2023 6.428 6.536 6.364 6.448 689,736 +0.05(+0.77%)
Apr 12, 2023 6.693 6.703 6.379 6.399 779,184 -0.19(-2.83%)
Apr 11, 2023 6.624 6.691 6.556 6.585 1,078,144 -0.05(-0.74%)
Apr 10, 2023 6.821 6.821 6.462 6.634 2,259,747 -0.35(-5.06%)
Apr 06, 2023 6.899 7.007 6.821 6.987 1,109,207 +0.11(+1.57%)
Apr 05, 2023 6.860 6.889 6.762 6.880 1,100,994 -0.01(-0.14%)
Apr 04, 2023 6.948 6.948 6.693 6.889 1,175,801 -0.06(-0.85%)
Apr 03, 2023 6.948 7.002 6.845 6.948 976,530 +0.00(+0.00%)
Mar 31, 2023 6.850 6.958 6.821 6.948 1,143,139 +0.13(+1.87%)
Mar 30, 2023 6.938 6.997 6.791 6.821 812,547 -0.04(-0.57%)
Mar 29, 2023 6.634 6.875 6.565 6.860 1,755,671 +0.52(+8.20%)
Mar 28, 2023 6.320 6.492 6.291 6.340 728,180 -0.04(-0.62%)
Mar 27, 2023 6.438 6.467 6.315 6.379 774,591 +0.03(+0.46%)
Mar 24, 2023 6.291 6.374 6.164 6.350 1,081,145 +0.02(+0.31%)
Mar 23, 2023 6.428 6.570 6.301 6.330 986,291 -0.05(-0.77%)
Mar 22, 2023 6.713 6.713 6.369 6.379 954,167 -0.35(-5.25%)
Mar 21, 2023 6.742 6.801 6.664 6.732 734,706 +0.14(+2.08%)
Mar 20, 2023 6.595 6.762 6.536 6.595 867,893 +0.06(+0.90%)
Mar 17, 2023 6.821 6.894 6.497 6.536 1,644,164 -0.39(-5.67%)
Mar 16, 2023 6.713 6.968 6.693 6.929 832,373 +0.07(+1.00%)
Mar 15, 2023 6.634 6.953 6.595 6.860 1,162,162 -0.02(-0.29%)
Mar 14, 2023 7.184 7.243 6.723 6.880 1,314,701 -0.05(-0.71%)
Mar 13, 2023 7.056 7.223 6.855 6.929 1,040,433 -0.25(-3.42%)
Mar 10, 2023 7.449 7.493 7.100 7.174 1,122,804 -0.27(-3.69%)
Mar 09, 2023 7.733 7.753 7.419 7.449 881,807 -0.31(-4.05%)
Mar 08, 2023 7.537 7.763 7.414 7.763 929,978 +0.23(+2.99%)
Mar 07, 2023 7.586 7.625 7.409 7.537 1,260,788 -0.09(-1.16%)
Mar 06, 2023 7.831 7.831 7.591 7.625 842,704 -0.15(-1.89%)
Mar 03, 2023 7.684 7.782 7.606 7.773 1,002,296 +0.19(+2.46%)
Mar 02, 2023 7.724 7.733 7.498 7.586 984,558 -0.25(-3.13%)
Mar 01, 2023 7.880 7.900 7.734 7.831 679,102 -0.01(-0.12%)
Feb 28, 2023 7.783 7.949 7.675 7.841 1,869,106 +0.04(+0.50%)
Feb 27, 2023 8.037 8.037 7.768 7.802 433,838 -0.11(-1.36%)
Feb 24, 2023 7.861 7.915 7.685 7.910 501,259 -0.11(-1.34%)
Feb 23, 2023 8.017 8.085 7.880 8.017 696,773 +0.06(+0.74%)
Feb 22, 2023 7.871 8.007 7.851 7.959 773,926 +0.14(+1.75%)
Feb 21, 2023 8.086 8.223 7.763 7.822 855,592 -0.45(-5.44%)
Feb 17, 2023 8.340 8.721 8.047 8.271 1,145,253 -0.05(-0.59%)
Feb 16, 2023 8.115 8.457 7.968 8.320 1,253,646 -0.37(-4.27%)
Feb 15, 2023 8.428 8.711 8.428 8.692 885,005 +0.10(+1.14%)
Feb 14, 2023 8.535 8.721 8.457 8.594 467,156 -0.01(-0.11%)
Feb 13, 2023 8.496 8.643 8.447 8.604 684,673 +0.07(+0.80%)
Feb 10, 2023 8.399 8.535 8.296 8.535 558,032 +0.08(+0.92%)
Feb 09, 2023 8.174 8.504 8.174 8.457 1,060,074 +0.38(+4.72%)
Feb 08, 2023 8.438 8.477 8.066 8.076 1,110,105 -0.44(-5.17%)
Feb 07, 2023 8.369 8.555 8.095 8.516 597,316 +0.06(+0.69%)
Feb 06, 2023 8.663 8.731 8.325 8.457 641,008 -0.35(-4.00%)
Feb 03, 2023 8.741 8.873 8.643 8.809 906,951 -0.07(-0.77%)
Feb 02, 2023 8.477 9.151 8.457 8.878 1,588,359 +0.52(+6.20%)
Feb 01, 2023 8.301 8.428 8.076 8.359 1,228,389 -0.02(-0.23%)
Jan 31, 2023 8.242 8.408 8.193 8.379 3,431,167 +0.17(+2.02%)
Jan 30, 2023 8.271 8.438 8.193 8.213 1,890,968 -0.16(-1.87%)
Jan 27, 2023 8.447 8.535 8.286 8.369 740,873 -0.16(-1.83%)
Jan 26, 2023 8.506 8.623 8.438 8.526 558,127 +0.09(+1.04%)
Jan 25, 2023 8.330 8.447 8.218 8.438 263,645 +0.02(+0.23%)
Jan 24, 2023 8.702 8.702 8.408 8.418 483,004 -0.33(-3.80%)
Jan 23, 2023 8.594 8.795 8.565 8.751 435,231 +0.18(+2.05%)
Jan 20, 2023 8.575 8.619 8.408 8.575 464,068 +0.05(+0.57%)
Jan 19, 2023 8.477 8.570 8.379 8.526 310,803 -0.01(-0.11%)
Jan 18, 2023 8.614 8.711 8.511 8.535 459,193 -0.08(-0.91%)
Jan 17, 2023 8.545 8.814 8.506 8.614 674,451 +0.08(+0.92%)
Jan 13, 2023 8.516 8.628 8.477 8.535 893,143 -0.06(-0.68%)
Jan 12, 2023 8.487 8.638 8.418 8.594 531,970 +0.22(+2.57%)
Jan 11, 2023 8.262 8.389 8.213 8.379 637,420 +0.17(+2.02%)
Jan 10, 2023 8.154 8.223 8.105 8.213 727,273 +0.05(+0.60%)
Jan 09, 2023 8.301 8.340 8.144 8.164 825,244 -0.13(-1.53%)
Jan 06, 2023 8.115 8.374 8.027 8.291 511,306 +0.25(+3.16%)
Jan 05, 2023 8.164 8.164 7.900 8.037 671,256 -0.21(-2.49%)
Jan 04, 2023 8.056 8.330 7.983 8.242 1,090,031 +0.29(+3.69%)
Jan 03, 2023 7.939 8.135 7.846 7.949 892,576 +0.16(+2.01%)
Dec 30, 2022 7.851 7.900 7.597 7.792 586,371 -0.15(-1.85%)
Dec 29, 2022 7.773 7.983 7.724 7.939 729,387 +0.26(+3.44%)
Dec 28, 2022 7.753 7.831 7.670 7.675 685,531 -0.09(-1.13%)
Dec 27, 2022 7.851 7.851 7.704 7.763 394,639 -0.06(-0.75%)
Dec 23, 2022 7.743 7.831 7.655 7.822 377,466 +0.08(+1.01%)
Dec 22, 2022 7.519 7.743 7.519 7.743 513,737 -0.07(-0.88%)
Dec 21, 2022 7.773 7.954 7.773 7.812 709,134 +0.14(+1.78%)
Dec 20, 2022 7.567 7.763 7.455 7.675 963,989 +0.06(+0.77%)
Dec 19, 2022 7.783 7.831 7.538 7.616 1,663,268 -0.12(-1.52%)
Dec 16, 2022 7.753 7.851 7.611 7.734 3,268,575 -0.21(-2.59%)
Dec 15, 2022 8.066 8.076 7.822 7.939 1,624,427 -0.28(-3.45%)
Dec 14, 2022 8.242 8.423 8.125 8.223 1,511,511 -0.07(-0.83%)
Dec 13, 2022 7.949 8.408 7.929 8.291 2,234,107 +0.68(+9.00%)
Dec 12, 2022 7.685 7.822 7.318 7.607 1,428,575 -0.54(-6.60%)
Dec 09, 2022 8.047 8.241 7.959 8.144 538,331 -0.01(-0.12%)
Dec 08, 2022 8.242 8.477 8.135 8.154 580,260 -0.07(-0.83%)
Dec 07, 2022 8.291 8.369 8.174 8.223 1,232,213 -0.09(-1.06%)
Dec 06, 2022 8.320 8.399 8.183 8.311 746,960 +0.02(+0.24%)
Dec 05, 2022 8.399 8.447 8.149 8.291 981,992 -0.12(-1.40%)
Dec 02, 2022 8.389 8.545 8.389 8.408 844,942 -0.10(-1.15%)
Dec 01, 2022 8.359 8.565 8.335 8.506 1,060,443 +0.22(+2.59%)
Nov 30, 2022 8.086 8.335 7.934 8.291 1,911,125 +0.13(+1.56%)
Nov 29, 2022 7.880 8.291 7.880 8.164 727,623 +0.26(+3.34%)
Nov 28, 2022 8.154 8.213 7.871 7.900 774,128 -0.36(-4.38%)
Nov 25, 2022 8.154 8.262 8.086 8.262 349,893 +0.08(+0.96%)
Nov 23, 2022 8.017 8.183 7.929 8.183 1,077,199 +0.11(+1.33%)
Nov 22, 2022 8.007 8.081 7.900 8.076 612,597 +0.13(+1.60%)
Nov 21, 2022 7.851 7.998 7.822 7.949 826,412 +0.01(+0.12%)
Nov 18, 2022 8.144 8.149 7.929 7.939 790,522 -0.01(-0.12%)
Nov 17, 2022 7.929 7.973 7.822 7.949 629,784 -0.17(-2.05%)
Nov 16, 2022 8.183 8.301 8.086 8.115 1,003,544 -0.21(-2.47%)
Nov 15, 2022 8.330 8.545 8.223 8.320 954,900 +0.11(+1.31%)
Nov 14, 2022 8.487 8.487 8.056 8.213 980,214 -0.33(-3.89%)
Nov 11, 2022 8.350 8.682 8.311 8.545 1,191,559 +0.26(+3.19%)
Nov 10, 2022 7.949 8.575 7.949 8.281 1,501,634 +0.75(+10.00%)
Nov 09, 2022 7.616 7.650 7.441 7.528 1,368,112 -0.12(-1.53%)
Nov 08, 2022 7.810 7.868 7.558 7.645 999,123 -0.16(-2.11%)
Nov 07, 2022 7.703 7.830 7.611 7.810 1,158,308 +0.20(+2.68%)
Nov 04, 2022 7.354 7.626 7.325 7.606 1,219,073 +0.33(+4.53%)
Nov 03, 2022 7.306 7.422 7.194 7.277 1,334,303 -0.18(-2.47%)
Nov 02, 2022 7.907 7.917 7.461 7.461 2,270,493 -0.49(-6.22%)
Nov 01, 2022 8.072 8.145 7.819 7.956 1,527,764 +0.01(+0.12%)
Oct 31, 2022 7.694 8.077 7.616 7.946 2,737,956 +0.21(+2.76%)
Oct 28, 2022 8.159 8.645 7.733 7.733 4,649,329 -1.33(-14.67%)
Oct 27, 2022 9.168 9.217 8.945 9.062 1,064,577 -0.02(-0.21%)
Oct 26, 2022 9.023 9.207 8.897 9.081 713,535 +0.14(+1.52%)
Oct 25, 2022 8.645 9.004 8.645 8.945 1,152,043 +0.32(+3.71%)
Oct 24, 2022 8.392 8.722 8.344 8.625 946,954 +0.31(+3.73%)
Oct 21, 2022 8.169 8.329 8.062 8.315 918,344 +0.16(+1.90%)
Oct 20, 2022 8.218 8.417 8.106 8.159 770,350 -0.04(-0.47%)
Oct 19, 2022 8.489 8.528 8.150 8.198 948,602 -0.49(-5.59%)
Oct 18, 2022 8.819 8.911 8.591 8.683 625,147 +0.07(+0.79%)
Oct 17, 2022 8.528 8.640 8.471 8.615 777,451 +0.36(+4.35%)
Oct 14, 2022 8.538 8.586 8.203 8.256 858,176 -0.14(-1.62%)
Oct 13, 2022 8.053 8.426 7.752 8.392 1,351,899 +0.21(+2.61%)
Oct 12, 2022 8.227 8.232 8.043 8.179 664,065 -0.07(-0.82%)
Oct 11, 2022 8.169 8.344 8.033 8.247 1,003,111 +0.10(+1.19%)
Oct 10, 2022 8.179 8.247 8.033 8.150 648,849 +0.02(+0.24%)
Oct 07, 2022 8.412 8.509 8.024 8.130 1,397,073 -0.47(-5.42%)
Oct 06, 2022 8.557 8.732 8.509 8.596 869,028 +0.01(+0.11%)
Oct 05, 2022 8.538 8.615 8.426 8.586 843,923 -0.11(-1.23%)
Oct 04, 2022 8.276 8.717 8.150 8.693 1,171,287 +0.50(+6.16%)
Oct 03, 2022 7.917 8.234 7.849 8.189 1,196,765 +0.37(+4.71%)
Sep 30, 2022 7.742 7.936 7.684 7.820 1,302,049 +0.10(+1.26%)
Sep 29, 2022 7.946 7.946 7.568 7.723 1,391,374 -0.35(-4.33%)
Sep 28, 2022 7.946 8.159 7.859 8.072 962,036 +0.15(+1.84%)
Sep 27, 2022 8.266 8.344 7.893 7.927 979,345 -0.30(-3.66%)
Sep 26, 2022 8.305 8.421 8.111 8.227 1,190,873 -0.22(-2.64%)
Sep 23, 2022 8.654 8.742 8.354 8.451 1,120,362 -0.42(-4.70%)
Sep 22, 2022 9.120 9.135 8.843 8.868 1,111,923 -0.34(-3.69%)
Sep 21, 2022 9.809 9.916 9.198 9.207 1,006,616 -0.58(-5.95%)
Sep 20, 2022 9.945 9.945 9.527 9.789 1,847,305 -0.33(-3.26%)
Sep 19, 2022 9.857 10.19 9.857 10.12 2,013,597 +0.16(+1.66%)
Sep 16, 2022 9.925 10.04 9.789 9.954 4,086,684 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.964 10.02 1,684,806 +0.00(+0.00%)
Sep 14, 2022 9.945 10.11 9.857 10.02 1,612,881 +0.06(+0.58%)
Sep 13, 2022 9.925 10.07 9.788 9.964 1,152,806 -0.34(-3.30%)
Sep 12, 2022 10.23 10.37 10.23 10.30 788,487 +0.17(+1.72%)
Sep 09, 2022 9.935 10.16 9.935 10.13 906,150 +0.28(+2.86%)
Sep 08, 2022 9.508 9.862 9.372 9.848 1,139,004 +0.19(+2.01%)
Sep 07, 2022 9.227 9.736 9.178 9.654 1,246,191 +0.34(+3.65%)
Sep 06, 2022 9.789 9.809 9.212 9.314 2,074,614 -0.56(-5.70%)
Sep 02, 2022 10.07 10.18 9.857 9.877 985,068 -0.08(-0.78%)
Sep 01, 2022 9.857 9.964 9.474 9.954 1,162,862 +0.01(+0.10%)
Aug 31, 2022 9.993 10.12 9.886 9.945 4,338,798 +0.03(+0.29%)
Aug 30, 2022 9.993 10.20 9.877 9.916 1,423,569 -0.09(-0.87%)
Aug 29, 2022 10.00 10.20 9.974 10.00 887,200 -0.07(-0.67%)
Aug 26, 2022 10.58 10.65 9.852 10.07 1,225,098 -0.43(-4.07%)
Aug 25, 2022 10.29 10.51 10.25 10.50 842,966 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.24 1,110,697 +0.13(+1.25%)
Aug 23, 2022 9.867 10.32 9.833 10.11 1,344,056 +0.29(+2.96%)
Aug 22, 2022 10.52 10.55 9.780 9.819 1,670,695 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.50 10.75 3,322,097 -0.16(-1.42%)
Aug 18, 2022 10.81 11.01 10.79 10.91 591,844 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.59 10.84 827,598 -0.05(-0.45%)
Aug 16, 2022 10.87 10.97 10.68 10.89 866,378 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.90 854,974 +0.16(+1.45%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,204 +0.17(+1.65%)
Aug 11, 2022 10.54 10.62 10.45 10.57 570,246 +0.12(+1.11%)
Aug 10, 2022 10.47 10.60 10.43 10.45 478,277 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.27 961,534 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 944,738 +0.03(+0.28%)
Aug 05, 2022 9.956 10.40 9.956 10.35 1,003,876 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.733 10.15 1,591,668 +0.05(+0.48%)
Aug 03, 2022 10.54 10.54 10.08 10.10 1,532,291 -0.23(-2.25%)
Aug 02, 2022 9.869 10.39 9.821 10.33 1,191,709 -0.15(-1.38%)
Aug 01, 2022 10.52 10.88 10.39 10.48 1,793,285 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,325 -0.29(-2.56%)
Jul 28, 2022 11.17 11.33 11.07 11.32 893,953 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.13 836,590 +0.26(+2.40%)
Jul 26, 2022 10.85 11.00 10.80 10.87 796,236 -0.09(-0.80%)
Jul 25, 2022 10.87 11.08 10.83 10.95 800,374 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.85 768,093 +0.04(+0.36%)
Jul 21, 2022 10.74 10.81 10.54 10.81 626,954 -0.03(-0.27%)
Jul 20, 2022 10.57 10.86 10.37 10.84 1,067,493 +0.23(+2.19%)
Jul 19, 2022 10.49 10.63 10.42 10.60 766,976 +0.31(+3.01%)
Jul 18, 2022 10.22 10.32 10.14 10.29 1,258,341 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.854 10.10 2,313,329 +0.30(+3.06%)
Jul 14, 2022 9.675 9.869 9.579 9.801 1,696,999 +0.01(+0.10%)
Jul 13, 2022 9.617 9.879 9.588 9.792 1,775,906 +0.00(+0.00%)
Jul 12, 2022 9.685 10.03 9.675 9.792 1,707,796 +0.14(+1.40%)
Jul 11, 2022 9.424 9.840 9.424 9.656 1,674,540 +0.12(+1.22%)
Jul 08, 2022 9.569 9.592 9.317 9.540 720,265 +0.04(+0.41%)
Jul 07, 2022 9.356 9.622 9.308 9.501 1,047,301 +0.24(+2.61%)
Jul 06, 2022 9.617 9.685 9.221 9.259 994,803 -0.35(-3.63%)
Jul 05, 2022 9.259 9.608 9.221 9.608 1,090,265 -0.04(-0.40%)
Jul 01, 2022 9.279 9.690 9.201 9.646 834,122 +0.29(+3.10%)
Jun 30, 2022 9.221 9.550 9.080 9.356 1,231,150 -0.07(-0.72%)
Jun 29, 2022 9.385 9.424 9.221 9.424 958,277 +0.00(+0.00%)
Jun 28, 2022 9.753 9.850 9.405 9.424 1,152,337 -0.22(-2.31%)
Jun 27, 2022 9.859 9.975 9.540 9.646 1,716,169 -0.09(-0.89%)
Jun 24, 2022 9.346 9.743 9.298 9.733 7,303,608 +0.40(+4.25%)
Jun 23, 2022 9.056 9.366 9.018 9.337 1,343,767 +0.31(+3.43%)
Jun 22, 2022 8.959 9.240 8.892 9.027 2,099,440 -0.05(-0.53%)
Jun 21, 2022 9.298 9.366 9.042 9.076 1,926,987 -0.10(-1.05%)
Jun 17, 2022 8.911 9.192 8.814 9.172 4,037,958 +0.65(+7.60%)
Jun 16, 2022 8.630 8.660 8.379 8.524 2,636,022 -0.35(-3.93%)
Jun 15, 2022 8.834 9.163 8.747 8.872 2,756,975 +0.09(+0.99%)
Jun 14, 2022 8.601 8.930 8.601 8.785 2,306,352 +0.22(+2.60%)
Jun 13, 2022 8.834 8.950 8.471 8.563 1,891,901 -0.65(-7.04%)
Jun 10, 2022 9.201 9.414 9.138 9.211 1,523,629 -0.19(-2.06%)
Jun 09, 2022 9.714 9.733 9.380 9.405 1,310,924 -0.38(-3.86%)
Jun 08, 2022 10.11 10.11 9.685 9.782 1,220,078 -0.37(-3.62%)
Jun 07, 2022 10.20 10.20 9.908 10.15 1,306,568 -0.14(-1.32%)
Jun 06, 2022 10.10 10.31 9.937 10.29 1,950,336 +0.31(+3.10%)
Jun 03, 2022 10.29 10.32 9.879 9.975 1,575,275 -0.47(-4.54%)
Jun 02, 2022 10.40 10.45 10.15 10.45 1,423,073 +0.13(+1.22%)
Jun 01, 2022 10.84 10.86 10.31 10.32 1,516,377 -0.39(-3.61%)
May 31, 2022 10.90 10.90 10.60 10.71 2,632,221 -0.21(-1.95%)
May 27, 2022 10.73 10.97 10.73 10.92 1,232,843 +0.21(+1.99%)
May 26, 2022 10.44 10.80 10.39 10.71 1,570,369 +0.59(+5.83%)
May 25, 2022 9.956 10.21 9.879 10.12 1,521,903 +0.11(+1.06%)
May 24, 2022 10.27 10.33 9.811 10.01 1,373,498 -0.45(-4.34%)
May 23, 2022 10.45 10.61 10.19 10.47 1,855,245 +0.09(+0.84%)
May 20, 2022 10.92 10.99 10.17 10.38 1,447,155 -0.37(-3.42%)
May 19, 2022 10.51 11.00 10.48 10.75 2,096,651 +0.14(+1.28%)
May 18, 2022 10.92 11.02 10.56 10.61 1,752,728 -0.44(-4.02%)
May 17, 2022 11.21 11.27 10.76 11.06 1,531,509 +0.10(+0.88%)
May 16, 2022 10.99 11.15 10.69 10.96 2,069,570 -0.02(-0.18%)
May 13, 2022 10.69 11.11 10.58 10.98 2,690,719 +0.37(+3.46%)
May 12, 2022 10.99 11.09 10.47 10.61 2,725,752 -0.39(-3.51%)
May 11, 2022 10.82 11.19 10.57 11.00 3,436,513 +0.16(+1.51%)
May 10, 2022 11.44 11.54 10.74 10.84 2,434,294 -0.43(-3.85%)
May 09, 2022 11.58 11.66 11.23 11.27 2,782,933 -0.42(-3.63%)
May 06, 2022 11.64 12.02 11.43 11.69 2,159,412 -0.07(-0.57%)
May 05, 2022 12.08 12.23 11.52 11.76 1,765,938 -0.52(-4.24%)
May 04, 2022 11.79 12.38 11.55 12.28 2,029,816 +0.51(+4.34%)
May 03, 2022 11.69 11.91 11.50 11.77 2,923,048 +0.17(+1.50%)
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.