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

The9 Ltd ADR (NQ: NCTY )

7.027 -0.572 (-7.53%)
Streaming Delayed Price Updated: 3:59 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 29, 2022 2.580 2.693 2.360 2.370 187,562 -0.21(-8.14%)
Apr 28, 2022 2.450 2.630 2.430 2.580 193,362 +0.14(+5.74%)
Apr 27, 2022 2.550 2.690 2.400 2.440 186,563 -0.07(-2.79%)
Apr 26, 2022 2.640 2.670 2.510 2.510 105,687 -0.18(-6.69%)
Apr 25, 2022 2.520 2.740 2.460 2.690 178,172 +0.11(+4.26%)
Apr 22, 2022 2.520 2.640 2.420 2.580 253,902 +0.07(+2.79%)
Apr 21, 2022 2.740 2.780 2.500 2.510 343,722 -0.23(-8.39%)
Apr 20, 2022 2.920 2.920 2.650 2.740 384,520 -0.12(-4.20%)
Apr 19, 2022 2.750 2.910 2.640 2.860 231,348 +0.12(+4.38%)
Apr 18, 2022 2.740 2.790 2.600 2.740 423,386 -0.06(-2.14%)
Apr 14, 2022 2.800 3.080 2.790 2.800 858,808 +0.03(+1.08%)
Apr 13, 2022 2.600 2.843 2.600 2.770 297,874 +0.22(+8.63%)
Apr 12, 2022 2.710 2.789 2.495 2.550 280,313 -0.13(-4.85%)
Apr 11, 2022 2.800 2.800 2.620 2.680 325,124 -0.12(-4.29%)
Apr 08, 2022 2.980 2.999 2.800 2.800 169,807 -0.16(-5.25%)
Apr 07, 2022 2.940 3.040 2.810 2.955 295,395 +0.06(+2.25%)
Apr 06, 2022 3.020 3.022 2.810 2.890 309,132 -0.20(-6.47%)
Apr 05, 2022 3.230 3.230 2.980 3.090 244,628 -0.08(-2.52%)
Apr 04, 2022 3.070 3.270 3.060 3.170 278,339 +0.17(+5.67%)
Apr 01, 2022 3.010 3.060 2.860 3.000 402,759 +0.02(+0.67%)
Mar 31, 2022 3.330 3.330 2.960 2.980 541,667 -0.23(-7.17%)
Mar 30, 2022 3.440 3.590 3.210 3.210 300,787 -0.23(-6.69%)
Mar 29, 2022 3.450 3.750 3.330 3.440 780,942 +0.01(+0.29%)
Mar 28, 2022 3.470 3.580 3.259 3.430 491,183 +0.21(+6.52%)
Mar 25, 2022 3.520 3.600 3.170 3.220 621,511 -0.38(-10.43%)
Mar 24, 2022 3.610 3.640 3.310 3.595 585,247 +0.03(+0.70%)
Mar 23, 2022 3.680 4.030 3.430 3.570 888,929 +0.08(+2.29%)
Mar 22, 2022 3.490 3.740 3.460 3.490 568,490 +0.13(+3.87%)
Mar 21, 2022 3.350 3.485 3.231 3.360 175,230 -0.14(-4.00%)
Mar 18, 2022 3.300 3.636 3.270 3.500 552,153 +0.18(+5.42%)
Mar 17, 2022 3.080 3.520 3.030 3.320 494,483 +0.06(+1.84%)
Mar 16, 2022 3.060 3.280 2.962 3.260 465,458 +0.58(+21.64%)
Mar 15, 2022 2.500 2.690 2.280 2.680 640,144 +0.13(+5.10%)
Mar 14, 2022 3.020 3.020 2.380 2.550 702,216 -0.49(-16.12%)
Mar 11, 2022 3.490 3.500 3.040 3.040 266,692 -0.34(-10.06%)
Mar 10, 2022 3.420 3.450 3.260 3.380 103,477 -0.18(-5.06%)
Mar 09, 2022 3.460 3.640 3.450 3.560 203,269 +0.27(+8.21%)
Mar 08, 2022 3.260 3.420 3.080 3.290 258,059 +0.08(+2.49%)
Mar 07, 2022 3.340 3.410 3.200 3.210 177,626 -0.09(-2.73%)
Mar 04, 2022 3.560 3.590 3.300 3.300 261,332 -0.37(-10.08%)
Mar 03, 2022 4.020 4.030 3.600 3.670 219,080 -0.33(-8.25%)
Mar 02, 2022 3.950 4.120 3.880 4.000 103,426 +0.06(+1.52%)
Mar 01, 2022 4.100 4.233 3.880 3.940 251,769 -0.01(-0.25%)
Feb 28, 2022 3.700 4.110 3.680 3.950 235,088 +0.20(+5.33%)
Feb 25, 2022 3.830 3.800 3.671 3.750 206,090 +0.00(+0.00%)
Feb 24, 2022 3.100 3.800 3.060 3.750 305,404 +0.32(+9.33%)
Feb 23, 2022 3.840 3.940 3.420 3.430 331,650 -0.35(-9.26%)
Feb 22, 2022 3.880 3.980 3.720 3.780 213,919 -0.24(-5.97%)
Feb 18, 2022 4.020 0 -0.22(-5.19%)
Feb 17, 2022 4.570 4.570 4.240 4.240 164,238 -0.34(-7.42%)
Feb 16, 2022 4.430 4.800 4.430 4.580 311,059 -0.20(-4.18%)
Feb 15, 2022 4.400 4.780 4.400 4.780 351,746 +0.60(+14.35%)
Feb 14, 2022 4.290 4.500 4.120 4.180 171,220 -0.12(-2.79%)
Feb 11, 2022 4.550 4.780 4.240 4.300 321,882 -0.29(-6.32%)
Feb 10, 2022 4.340 4.980 4.340 4.590 505,486 +0.03(+0.66%)
Feb 09, 2022 4.440 4.600 4.310 4.560 370,659 +0.25(+5.80%)
Feb 08, 2022 4.210 4.340 4.040 4.310 207,046 +0.01(+0.23%)
Feb 07, 2022 4.310 4.585 4.220 4.300 412,787 +0.06(+1.42%)
Feb 04, 2022 3.990 4.300 3.910 4.240 364,282 +0.30(+7.61%)
Feb 03, 2022 4.050 3.920 3.940 122,276 -0.24(-5.74%)
Feb 02, 2022 4.490 4.500 4.115 4.180 170,287 -0.35(-7.73%)
Feb 01, 2022 4.550 4.660 4.375 4.530 163,359 +0.11(+2.49%)
Jan 31, 2022 3.970 4.420 213,258 +0.45(+11.34%)
Jan 28, 2022 3.680 4.000 3.650 3.970 253,493 +0.21(+5.59%)
Jan 27, 2022 4.200 4.200 3.720 3.760 286,589 -0.35(-8.52%)
Jan 26, 2022 4.560 4.585 4.040 4.110 460,308 -0.28(-6.38%)
Jan 25, 2022 4.480 4.557 4.330 4.390 310,334 -0.21(-4.57%)
Jan 24, 2022 4.420 4.600 4.000 4.600 646,229 -0.16(-3.36%)
Jan 21, 2022 5.290 5.290 4.710 4.760 346,155 -0.68(-12.50%)
Jan 20, 2022 5.670 5.980 5.430 5.440 187,371 -0.10(-1.81%)
Jan 19, 2022 5.320 5.750 5.320 5.540 220,641 +0.24(+4.53%)
Jan 18, 2022 5.770 5.770 5.260 5.300 221,962 -0.58(-9.86%)
Jan 14, 2022 5.880 0 +0.02(+0.34%)
Jan 13, 2022 6.070 6.260 5.850 5.860 119,298 -0.30(-4.87%)
Jan 12, 2022 6.450 6.460 6.050 6.160 159,600 -0.05(-0.81%)
Jan 11, 2022 5.840 6.355 5.790 6.210 283,089 +0.32(+5.43%)
Jan 10, 2022 5.710 5.930 5.600 5.890 256,884 +0.05(+0.86%)
Jan 07, 2022 5.880 6.165 5.740 5.840 240,491 -0.04(-0.68%)
Jan 06, 2022 6.090 6.100 5.624 5.880 371,395 -0.24(-3.92%)
Jan 05, 2022 6.240 6.400 6.060 6.120 270,334 -0.24(-3.77%)
Jan 04, 2022 6.810 6.870 6.180 6.360 257,570 -0.41(-6.06%)
Jan 03, 2022 6.980 7.080 6.610 6.770 260,476 +0.07(+1.04%)
Dec 31, 2021 7.060 7.199 6.697 6.700 344,952 -0.27(-3.87%)
Dec 30, 2021 7.090 7.350 6.850 6.970 567,659 -0.02(-0.29%)
Dec 29, 2021 7.430 7.500 6.920 6.990 256,800 -0.54(-7.17%)
Dec 28, 2021 7.620 7.805 7.430 7.530 230,065 -0.20(-2.59%)
Dec 27, 2021 8.300 8.300 7.630 7.730 301,476 -0.38(-4.69%)
Dec 23, 2021 8.060 8.320 7.785 8.110 297,783 +0.05(+0.62%)
Dec 22, 2021 7.860 8.240 7.830 8.060 247,794 +0.08(+1.00%)
Dec 21, 2021 8.150 8.170 7.890 7.980 232,884 +0.18(+2.31%)
Dec 20, 2021 8.070 8.180 7.703 7.800 241,065 -0.55(-6.59%)
Dec 17, 2021 8.710 8.820 8.320 8.350 1,309,496 -0.53(-5.97%)
Dec 16, 2021 8.940 9.110 8.675 8.880 506,176 +0.29(+3.38%)
Dec 15, 2021 8.420 8.630 8.030 8.590 408,690 +0.19(+2.26%)
Dec 14, 2021 8.300 8.855 8.200 8.400 386,218 -0.18(-2.10%)
Dec 13, 2021 7.930 8.930 7.910 8.580 702,448 +0.75(+9.58%)
Dec 10, 2021 8.440 8.450 7.760 7.830 417,994 -0.54(-6.45%)
Dec 09, 2021 8.810 8.940 8.330 8.370 297,914 -0.35(-4.01%)
Dec 08, 2021 8.560 9.150 8.300 8.720 367,919 +0.10(+1.16%)
Dec 07, 2021 8.660 9.000 8.620 8.620 412,550 +0.46(+5.64%)
Dec 06, 2021 7.600 8.490 7.140 8.160 727,987 -0.16(-1.92%)
Dec 03, 2021 9.090 9.090 8.030 8.320 835,918 -0.62(-6.94%)
Dec 02, 2021 9.510 9.649 8.610 8.940 603,435 -0.47(-4.99%)
Dec 01, 2021 10.08 10.28 9.400 9.410 349,809 -0.58(-5.81%)
Nov 30, 2021 10.28 10.48 9.540 9.990 516,335 -0.27(-2.63%)
Nov 29, 2021 10.48 10.68 10.20 10.26 301,461 -0.04(-0.39%)
Nov 26, 2021 10.04 10.38 9.930 10.30 432,412 -0.35(-3.29%)
Nov 24, 2021 10.71 10.98 10.55 10.65 429,099 -0.14(-1.30%)
Nov 23, 2021 10.84 11.03 10.54 10.79 430,057 -0.24(-2.18%)
Nov 22, 2021 11.55 11.60 10.71 11.03 1,196,915 -0.70(-5.97%)
Nov 19, 2021 11.13 11.85 11.12 11.73 1,037,846 +0.77(+7.02%)
Nov 18, 2021 12.05 11.06 10.90 10.96 878,778 -1.35(-10.97%)
Nov 17, 2021 13.54 13.59 12.19 12.31 855,858 -1.23(-9.08%)
Nov 16, 2021 13.10 14.16 12.84 13.54 852,522 -0.01(-0.07%)
Nov 15, 2021 13.70 14.70 13.20 13.55 2,875,180 +0.93(+7.37%)
Nov 12, 2021 11.60 12.65 11.28 12.62 1,118,012 +1.07(+9.26%)
Nov 11, 2021 11.12 11.71 11.12 11.55 600,176 +0.44(+3.96%)
Nov 10, 2021 10.96 11.11 892,937 +0.04(+0.36%)
Nov 09, 2021 11.10 11.56 10.78 11.07 637,771 +0.19(+1.75%)
Nov 08, 2021 10.60 11.35 10.60 10.88 729,189 +0.46(+4.41%)
Nov 05, 2021 10.66 10.77 10.35 10.42 222,084 -0.09(-0.86%)
Nov 04, 2021 10.62 10.98 10.40 10.51 432,496 -0.37(-3.40%)
Nov 03, 2021 10.90 11.00 10.43 10.88 634,993 -0.14(-1.27%)
Nov 02, 2021 11.63 11.77 10.57 11.02 1,090,046 -0.44(-3.84%)
Nov 01, 2021 11.40 11.68 11.00 11.46 444,214 +0.21(+1.87%)
Oct 29, 2021 11.00 11.56 10.91 11.25 421,759 +0.19(+1.72%)
Oct 28, 2021 11.16 10.87 11.06 238,153 +0.06(+0.55%)
Oct 27, 2021 10.78 11.12 10.62 11.00 284,434 -0.04(-0.36%)
Oct 26, 2021 11.70 11.03 11.04 509,349 -0.46(-4.00%)
Oct 25, 2021 10.88 11.90 10.55 11.50 863,877 +0.94(+8.90%)
Oct 22, 2021 11.08 11.17 10.32 10.56 676,651 -0.92(-8.01%)
Oct 21, 2021 11.90 12.18 11.19 11.48 633,321 -0.09(-0.78%)
Oct 20, 2021 11.21 12.16 11.16 11.57 1,829,806 +0.47(+4.23%)
Oct 19, 2021 10.88 11.31 10.68 11.10 672,403 +0.38(+3.54%)
Oct 18, 2021 10.82 11.40 10.60 10.72 827,134 -0.19(-1.74%)
Oct 15, 2021 11.74 12.09 10.90 10.91 1,695,102 -0.41(-3.62%)
Oct 14, 2021 11.43 11.78 11.09 11.32 1,145,583 +0.00(+0.00%)
Oct 13, 2021 10.80 11.38 10.51 11.32 646,846 +0.38(+3.47%)
Oct 12, 2021 11.84 11.98 10.85 10.94 925,787 -1.03(-8.60%)
Oct 11, 2021 11.27 12.43 11.27 11.97 1,293,859 +0.74(+6.59%)
Oct 08, 2021 11.60 11.60 11.12 11.23 409,783 -0.27(-2.35%)
Oct 07, 2021 11.03 11.62 11.00 11.50 733,699 +0.17(+1.50%)
Oct 06, 2021 12.08 12.41 11.18 11.33 2,037,059 -0.01(-0.09%)
Oct 05, 2021 10.63 11.37 10.48 11.34 1,395,752 +1.19(+11.72%)
Oct 04, 2021 10.68 10.99 10.12 10.15 644,220 -0.75(-6.88%)
Oct 01, 2021 11.00 11.05 10.17 10.90 721,428 +0.59(+5.72%)
Sep 30, 2021 10.35 10.67 10.05 10.31 1,513,790 +0.24(+2.38%)
Sep 29, 2021 10.02 10.62 9.770 10.07 1,379,818 +0.25(+2.55%)
Sep 28, 2021 10.03 10.28 9.810 9.820 492,582 -0.44(-4.29%)
Sep 27, 2021 10.21 10.61 9.730 10.26 851,918 +0.09(+0.88%)
Sep 24, 2021 10.81 11.00 10.03 10.17 1,218,296 -1.49(-12.78%)
Sep 23, 2021 11.65 11.83 11.45 11.66 452,228 +0.15(+1.30%)
Sep 22, 2021 10.85 11.88 10.82 11.51 664,684 +0.65(+5.99%)
Sep 21, 2021 10.96 11.15 10.75 10.86 333,668 -0.16(-1.45%)
Sep 20, 2021 11.14 11.43 10.72 11.02 742,644 -1.23(-10.04%)
Sep 17, 2021 11.70 12.35 11.67 12.25 362,252 +0.37(+3.11%)
Sep 16, 2021 12.21 12.30 11.80 11.88 641,584 -0.37(-3.02%)
Sep 15, 2021 12.52 12.60 11.85 12.25 1,003,954 -0.15(-1.21%)
Sep 14, 2021 13.04 13.13 12.30 12.40 627,200 -0.24(-1.90%)
Sep 13, 2021 13.00 13.52 12.15 12.64 1,505,162 -0.58(-4.39%)
Sep 10, 2021 14.13 14.18 13.18 13.22 951,375 -1.10(-7.68%)
Sep 09, 2021 14.39 14.51 13.92 14.32 779,564 -0.01(-0.07%)
Sep 08, 2021 14.60 14.68 13.50 14.33 931,695 -0.61(-4.08%)
Sep 07, 2021 16.40 16.50 14.60 14.94 1,488,880 -0.95(-5.98%)
Sep 03, 2021 16.25 17.21 15.71 15.89 2,696,675 -0.14(-0.87%)
Sep 02, 2021 16.00 16.39 15.19 16.03 1,133,509 +0.54(+3.49%)
Sep 01, 2021 15.72 15.90 14.91 15.49 1,568,364 -0.22(-1.40%)
Aug 31, 2021 15.46 16.37 15.39 15.71 1,101,435 -0.09(-0.57%)
Aug 30, 2021 15.61 16.47 14.91 15.80 2,506,854 +0.81(+5.40%)
Aug 27, 2021 14.80 15.67 14.71 14.99 2,178,621 +0.64(+4.46%)
Aug 26, 2021 14.67 15.41 14.15 14.35 938,247 -1.00(-6.51%)
Aug 25, 2021 15.20 15.80 14.40 15.35 2,162,500 +0.73(+4.99%)
Aug 24, 2021 14.35 14.69 13.71 14.62 1,764,658 +0.14(+0.97%)
Aug 23, 2021 14.83 15.45 14.20 14.48 1,826,277 +0.57(+4.10%)
Aug 20, 2021 13.61 14.58 13.46 13.91 5,103,539 +1.02(+7.91%)
Aug 19, 2021 12.25 13.14 11.95 12.89 2,727,714 +0.23(+1.82%)
Aug 18, 2021 12.60 13.79 11.65 12.66 1,486,325 +0.04(+0.32%)
Aug 17, 2021 13.42 13.77 12.43 12.62 1,465,054 -1.14(-8.28%)
Aug 16, 2021 14.80 14.89 13.59 13.76 2,421,351 -1.03(-6.96%)
Aug 13, 2021 16.51 17.07 14.75 14.79 2,337,928 -1.02(-6.45%)
Aug 12, 2021 15.50 15.90 13.98 15.81 3,184,971 -0.49(-3.01%)
Aug 11, 2021 16.70 17.59 15.82 16.30 3,702,327 +0.56(+3.56%)
Aug 10, 2021 17.34 17.67 15.00 15.74 3,788,755 -1.12(-6.64%)
Aug 09, 2021 15.41 18.41 14.79 16.86 14,044,527 +2.77(+19.66%)
Aug 06, 2021 13.08 15.00 12.68 14.09 7,768,313 +1.46(+11.56%)
Aug 05, 2021 11.64 13.22 11.24 12.63 3,142,345 +0.65(+5.43%)
Aug 04, 2021 11.68 13.27 11.38 11.98 4,900,289 +0.69(+6.11%)
Aug 03, 2021 11.08 11.80 10.60 11.29 1,833,149 +0.07(+0.62%)
Aug 02, 2021 11.10 12.44 11.05 11.22 2,476,056 +0.01(+0.09%)
Jul 30, 2021 10.99 11.66 10.69 11.21 1,340,970 -0.16(-1.41%)
Jul 29, 2021 11.59 12.40 11.10 11.37 1,998,414 -0.36(-3.07%)
Jul 28, 2021 11.45 12.95 11.21 11.73 5,078,546 +1.31(+12.57%)
Jul 27, 2021 11.41 11.88 10.17 10.42 2,852,702 -2.98(-22.24%)
Jul 26, 2021 9.550 13.90 9.160 13.40 20,159,692 +4.72(+54.38%)
Jul 23, 2021 9.210 9.260 8.630 8.680 719,708 -0.74(-7.86%)
Jul 22, 2021 10.22 10.25 9.270 9.420 751,560 -0.66(-6.55%)
Jul 21, 2021 9.630 10.27 9.540 10.08 1,706,632 +0.93(+10.16%)
Jul 20, 2021 8.810 9.390 8.554 9.150 1,247,301 +0.37(+4.21%)
Jul 19, 2021 9.350 9.500 8.502 8.780 1,745,378 -1.02(-10.41%)
Jul 16, 2021 10.00 10.15 9.530 9.800 738,331 -0.14(-1.41%)
Jul 15, 2021 10.33 10.64 9.720 9.940 914,817 -0.61(-5.78%)
Jul 14, 2021 10.99 11.78 10.33 10.55 979,129 -0.47(-4.26%)
Jul 13, 2021 11.43 11.45 10.97 11.02 440,553 -0.37(-3.25%)
Jul 12, 2021 11.59 11.88 11.10 11.39 710,901 -0.17(-1.47%)
Jul 09, 2021 12.00 12.00 11.27 11.56 748,293 -0.05(-0.43%)
Jul 08, 2021 11.23 11.74 11.01 11.61 1,257,263 -0.45(-3.73%)
Jul 07, 2021 13.13 13.17 11.95 12.06 726,077 -1.03(-7.87%)
Jul 06, 2021 12.77 13.27 12.49 13.09 595,365 +0.22(+1.71%)
Jul 02, 2021 13.73 13.78 12.66 12.87 880,292 -0.63(-4.67%)
Jul 01, 2021 14.03 14.38 13.33 13.50 685,733 -0.76(-5.33%)
Jun 30, 2021 15.00 15.00 13.95 14.26 1,085,061 -1.01(-6.61%)
Jun 29, 2021 15.85 16.69 15.06 15.27 2,143,426 +0.11(+0.73%)
Jun 28, 2021 13.71 15.75 13.58 15.16 2,900,130 +1.70(+12.63%)
Jun 25, 2021 13.33 13.90 13.27 13.46 1,033,013 -0.44(-3.17%)
Jun 24, 2021 13.39 14.21 13.22 13.90 1,814,769 +0.60(+4.51%)
Jun 23, 2021 14.41 15.18 13.22 13.30 2,420,660 -0.26(-1.92%)
Jun 22, 2021 13.59 14.03 11.76 13.56 4,125,558 -1.00(-6.87%)
Jun 21, 2021 15.12 15.85 14.15 14.56 2,508,941 -1.94(-11.76%)
Jun 18, 2021 18.01 18.71 16.50 16.50 1,872,800 -2.25(-12.00%)
Jun 17, 2021 17.70 19.06 17.45 18.75 1,806,622 +0.43(+2.35%)
Jun 16, 2021 17.23 18.68 17.18 18.32 1,820,635 -0.28(-1.51%)
Jun 15, 2021 19.20 19.33 16.72 18.60 3,250,504 -0.27(-1.43%)
Jun 14, 2021 20.28 21.36 18.49 18.87 5,503,283 -0.50(-2.58%)
Jun 11, 2021 16.64 20.19 16.35 19.37 6,638,457 +3.32(+20.69%)
Jun 10, 2021 17.15 19.21 15.76 16.05 6,135,867 -1.06(-6.20%)
Jun 09, 2021 14.49 19.10 13.77 17.11 19,800,758 +4.02(+30.71%)
Jun 08, 2021 13.14 13.29 12.29 13.09 2,162,504 -0.73(-5.28%)
Jun 07, 2021 13.15 13.88 12.37 13.82 3,363,947 +0.67(+5.10%)
Jun 04, 2021 13.10 16.25 12.40 13.15 27,982,060 +2.21(+20.20%)
Jun 03, 2021 11.53 11.61 10.79 10.94 1,135,518 -0.70(-6.01%)
Jun 02, 2021 12.05 12.18 11.38 11.64 1,148,446 -0.65(-5.29%)
Jun 01, 2021 11.72 12.46 11.26 12.29 1,247,849 +0.55(+4.68%)
May 28, 2021 12.00 12.42 11.53 11.74 802,183 -0.57(-4.63%)
May 27, 2021 13.31 13.68 11.96 12.31 2,137,674 -1.18(-8.75%)
May 26, 2021 13.13 13.71 12.69 13.49 1,198,718 +0.86(+6.81%)
May 25, 2021 12.60 13.18 12.03 12.63 759,779 -0.03(-0.24%)
May 24, 2021 12.54 12.96 11.86 12.66 1,093,298 +0.06(+0.48%)
May 21, 2021 14.42 14.67 12.55 12.60 1,662,098 -1.66(-11.64%)
May 20, 2021 14.38 14.58 13.51 14.26 784,609 +0.73(+5.40%)
May 19, 2021 13.88 14.39 13.35 13.53 1,301,930 -1.83(-11.91%)
May 18, 2021 15.23 16.20 14.90 15.36 957,982 +0.08(+0.52%)
May 17, 2021 14.49 15.37 14.21 15.28 763,234 -0.11(-0.71%)
May 14, 2021 14.04 16.00 14.04 15.39 1,107,760 +1.95(+14.51%)
May 13, 2021 15.60 16.51 13.10 13.44 1,603,700 -3.03(-18.40%)
May 12, 2021 15.07 16.98 15.07 16.47 1,481,045 +0.57(+3.58%)
May 11, 2021 14.02 15.98 13.80 15.90 1,211,298 +0.64(+4.19%)
May 10, 2021 17.63 17.63 15.06 15.26 1,720,815 -2.36(-13.39%)
May 07, 2021 18.18 18.55 17.01 17.62 873,228 -0.35(-1.95%)
May 06, 2021 19.36 19.36 17.37 17.97 712,010 -1.26(-6.55%)
May 05, 2021 19.80 20.42 18.69 19.23 827,960 -0.24(-1.23%)
May 04, 2021 19.25 19.74 18.16 19.47 1,147,534 -0.67(-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.