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

Jakks Pacific Inc (NQ: JAKK )

18.57 +0.83 (+4.68%)
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, 2021 9.060 9.500 8.810 9.390 287,400 +0.34(+3.76%)
Apr 29, 2021 7.920 9.230 7.920 9.050 1,761,889 +1.71(+23.30%)
Apr 28, 2021 7.300 7.700 7.130 7.340 157,262 -0.02(-0.27%)
Apr 27, 2021 7.550 7.550 7.010 7.360 56,847 -0.17(-2.26%)
Apr 26, 2021 7.160 7.530 7.070 7.530 71,393 +0.49(+6.96%)
Apr 23, 2021 6.880 7.135 6.770 7.040 54,700 +0.27(+3.99%)
Apr 22, 2021 6.470 7.250 6.470 6.770 107,287 +0.32(+4.96%)
Apr 21, 2021 5.940 6.529 5.940 6.450 77,732 +0.43(+7.14%)
Apr 20, 2021 6.460 6.475 5.830 6.020 170,860 -0.46(-7.10%)
Apr 19, 2021 6.330 6.580 6.320 6.480 47,703 +0.07(+1.09%)
Apr 16, 2021 6.590 6.780 6.306 6.410 28,800 -0.18(-2.73%)
Apr 15, 2021 6.500 6.665 6.310 6.590 59,237 +0.12(+1.85%)
Apr 14, 2021 6.500 6.880 6.410 6.470 61,246 -0.04(-0.61%)
Apr 13, 2021 6.850 6.850 6.290 6.510 140,299 -0.38(-5.52%)
Apr 12, 2021 6.980 7.080 6.750 6.890 63,677 -0.26(-3.64%)
Apr 09, 2021 7.270 7.270 6.750 7.150 71,600 -0.07(-0.97%)
Apr 08, 2021 7.210 7.380 6.980 7.220 60,716 -0.02(-0.28%)
Apr 07, 2021 7.190 7.510 7.110 7.240 87,051 -0.03(-0.41%)
Apr 06, 2021 7.240 7.470 7.040 7.270 238,106 +0.04(+0.55%)
Apr 05, 2021 7.900 7.960 6.960 7.230 185,326 -0.36(-4.74%)
Apr 01, 2021 7.290 7.590 7.173 7.590 56,700 +0.46(+6.45%)
Mar 31, 2021 7.240 7.560 6.920 7.130 50,183 +0.01(+0.14%)
Mar 30, 2021 7.010 7.400 6.750 7.120 51,918 +0.07(+0.99%)
Mar 29, 2021 7.540 7.600 6.870 7.050 65,270 -0.55(-7.24%)
Mar 26, 2021 7.610 7.790 7.230 7.600 118,900 +0.07(+0.93%)
Mar 25, 2021 7.840 7.840 7.250 7.530 126,845 -0.42(-5.28%)
Mar 24, 2021 8.300 8.800 7.870 7.950 309,665 -0.47(-5.58%)
Mar 23, 2021 8.270 10.28 8.010 8.420 2,238,230 +0.01(+0.12%)
Mar 22, 2021 8.160 8.636 8.090 8.410 54,749 +0.12(+1.45%)
Mar 19, 2021 8.689 8.689 8.010 8.290 139,200 +0.18(+2.22%)
Mar 18, 2021 8.630 8.780 7.930 8.110 57,496 -0.47(-5.48%)
Mar 17, 2021 8.670 9.000 8.320 8.580 88,980 -0.22(-2.50%)
Mar 16, 2021 9.240 9.300 8.700 8.800 43,887 -0.34(-3.72%)
Mar 15, 2021 9.360 9.410 9.000 9.140 66,613 -0.17(-1.83%)
Mar 12, 2021 8.420 9.310 8.385 9.310 141,300 +0.74(+8.63%)
Mar 11, 2021 8.800 9.080 8.400 8.570 105,326 +0.03(+0.35%)
Mar 10, 2021 8.280 8.760 8.060 8.540 208,730 +0.37(+4.53%)
Mar 09, 2021 7.670 8.250 7.670 8.170 95,700 +0.56(+7.36%)
Mar 08, 2021 7.260 7.790 7.260 7.610 148,199 +0.39(+5.40%)
Mar 05, 2021 8.090 8.090 7.100 7.220 204,700 -0.68(-8.61%)
Mar 04, 2021 7.920 8.180 7.690 7.900 153,816 +0.08(+1.02%)
Mar 03, 2021 8.300 8.580 7.810 7.820 93,254 -0.48(-5.78%)
Mar 02, 2021 8.300 8.850 8.290 8.300 146,949 +0.13(+1.59%)
Mar 01, 2021 8.120 8.450 8.100 8.170 76,771 +0.19(+2.38%)
Feb 26, 2021 7.740 8.150 7.260 7.980 170,800 +0.21(+2.70%)
Feb 25, 2021 8.150 8.430 7.640 7.770 88,957 -0.24(-3.00%)
Feb 24, 2021 7.930 8.100 7.860 8.010 103,868 +0.09(+1.14%)
Feb 23, 2021 8.360 8.530 7.760 7.920 103,103 -0.84(-9.59%)
Feb 22, 2021 9.030 9.540 8.650 8.760 102,054 -0.22(-2.45%)
Feb 19, 2021 9.530 9.530 8.590 8.980 302,500 -0.63(-6.56%)
Feb 18, 2021 9.710 9.990 9.250 9.610 211,754 -0.10(-1.03%)
Feb 17, 2021 9.880 10.58 9.500 9.710 294,943 -0.04(-0.41%)
Feb 16, 2021 9.200 9.940 9.100 9.750 158,539 +0.65(+7.20%)
Feb 12, 2021 8.580 9.140 8.390 9.095 82,400 +0.49(+5.63%)
Feb 11, 2021 8.420 8.700 7.800 8.610 230,273 +0.11(+1.29%)
Feb 10, 2021 8.480 8.880 8.270 8.500 93,361 +0.01(+0.12%)
Feb 09, 2021 8.800 8.800 8.370 8.490 160,914 -0.31(-3.52%)
Feb 08, 2021 8.880 9.090 8.720 8.800 111,062 +0.02(+0.23%)
Feb 05, 2021 9.070 9.070 8.580 8.780 70,900 -0.29(-3.20%)
Feb 04, 2021 9.330 9.360 8.840 9.070 165,368 +0.00(+0.00%)
Feb 03, 2021 8.650 9.220 8.400 9.070 208,718 +0.42(+4.86%)
Feb 02, 2021 8.700 8.800 8.210 8.650 186,629 +0.08(+0.93%)
Feb 01, 2021 8.180 8.670 7.810 8.570 224,040 +0.76(+9.73%)
Jan 29, 2021 7.240 8.086 7.240 7.810 259,900 +0.37(+4.97%)
Jan 28, 2021 7.790 8.190 7.200 7.440 130,776 -0.40(-5.10%)
Jan 27, 2021 7.300 8.300 6.960 7.840 655,756 +0.32(+4.26%)
Jan 26, 2021 6.950 7.520 6.900 7.520 443,054 +0.77(+11.41%)
Jan 25, 2021 6.400 6.750 6.120 6.750 204,440 +0.44(+6.97%)
Jan 22, 2021 6.200 6.380 5.920 6.310 147,900 +0.02(+0.32%)
Jan 21, 2021 6.440 6.480 6.100 6.290 68,651 -0.10(-1.56%)
Jan 20, 2021 6.630 6.690 6.114 6.390 215,512 -0.16(-2.44%)
Jan 19, 2021 6.020 6.700 5.650 6.550 372,135 +0.58(+9.72%)
Jan 15, 2021 5.660 6.190 5.354 5.970 309,000 +0.28(+4.92%)
Jan 14, 2021 5.350 5.790 5.350 5.690 171,808 +0.32(+5.96%)
Jan 13, 2021 5.450 5.660 5.300 5.370 202,685 +0.01(+0.19%)
Jan 12, 2021 5.000 5.450 5.000 5.360 213,262 +0.35(+6.99%)
Jan 11, 2021 5.000 5.100 4.960 5.010 69,407 -0.03(-0.60%)
Jan 08, 2021 5.210 5.225 4.940 5.040 165,800 -0.18(-3.45%)
Jan 07, 2021 4.920 5.250 4.920 5.220 276,502 +0.31(+6.31%)
Jan 06, 2021 5.120 5.190 4.900 4.910 231,345 -0.19(-3.73%)
Jan 05, 2021 4.860 5.140 4.860 5.100 83,567 +0.18(+3.66%)
Jan 04, 2021 4.960 4.990 4.720 4.920 162,803 -0.06(-1.20%)
Dec 31, 2020 4.980 4.980 4.980 46,972 -0.07(-1.39%)
Dec 30, 2020 4.900 5.080 4.900 5.050 46,972 +0.13(+2.64%)
Dec 29, 2020 5.100 5.151 4.910 4.920 265,520 -0.16(-3.15%)
Dec 28, 2020 5.130 5.170 5.010 5.080 84,138 -0.02(-0.39%)
Dec 24, 2020 5.140 5.150 5.030 5.100 53,000 +0.01(+0.20%)
Dec 23, 2020 4.870 5.140 4.820 5.090 139,868 +0.22(+4.52%)
Dec 22, 2020 5.030 5.070 4.860 4.870 126,805 -0.15(-2.99%)
Dec 21, 2020 4.890 5.110 4.790 5.020 169,207 +0.07(+1.41%)
Dec 18, 2020 5.210 5.265 4.900 4.950 368,500 -0.26(-4.99%)
Dec 17, 2020 5.250 5.440 5.120 5.210 325,042 +0.01(+0.19%)
Dec 16, 2020 4.990 5.250 4.990 5.200 457,300 +0.20(+4.00%)
Dec 15, 2020 5.000 5.090 4.930 5.000 122,358 -0.07(-1.38%)
Dec 14, 2020 4.960 5.080 4.890 5.070 154,055 +0.23(+4.75%)
Dec 11, 2020 4.830 4.910 4.750 4.840 123,500 +0.01(+0.21%)
Dec 10, 2020 4.750 4.850 4.700 4.830 85,364 +0.11(+2.33%)
Dec 09, 2020 4.900 4.950 4.700 4.720 133,362 -0.12(-2.48%)
Dec 08, 2020 4.870 4.890 4.750 4.840 132,944 -0.03(-0.62%)
Dec 07, 2020 5.070 5.070 4.850 4.870 162,123 -0.08(-1.62%)
Dec 04, 2020 4.910 4.950 4.830 4.950 119,300 +0.08(+1.64%)
Dec 03, 2020 4.980 5.020 4.850 4.870 225,814 -0.07(-1.42%)
Dec 02, 2020 5.110 5.140 4.800 4.940 166,051 -0.13(-2.57%)
Dec 01, 2020 5.190 5.310 5.030 5.070 323,944 -0.05(-0.97%)
Nov 30, 2020 5.390 5.390 5.010 5.120 478,833 -0.29(-5.36%)
Nov 27, 2020 5.370 5.440 5.170 5.410 437,700 +0.15(+2.85%)
Nov 25, 2020 5.330 5.421 5.160 5.260 592,700 +0.05(+0.96%)
Nov 24, 2020 5.470 5.470 5.050 5.210 791,000 -0.08(-1.51%)
Nov 23, 2020 5.050 5.380 5.000 5.290 711,661 +0.30(+6.01%)
Nov 20, 2020 4.980 5.040 4.880 4.990 80,500 +0.00(+0.00%)
Nov 19, 2020 4.970 5.040 4.850 4.990 286,497 +0.08(+1.63%)
Nov 18, 2020 4.970 5.240 4.850 4.910 382,475 -0.04(-0.81%)
Nov 17, 2020 4.940 4.990 4.830 4.950 129,503 +0.07(+1.43%)
Nov 16, 2020 5.090 5.220 4.860 4.880 417,041 -0.12(-2.40%)
Nov 13, 2020 4.850 5.010 4.850 5.000 84,400 +0.10(+2.04%)
Nov 12, 2020 4.990 5.020 4.830 4.900 173,948 -0.10(-2.00%)
Nov 11, 2020 5.100 5.180 4.890 5.000 449,722 -0.07(-1.38%)
Nov 10, 2020 4.860 5.180 4.820 5.070 275,777 +0.24(+4.97%)
Nov 09, 2020 4.770 5.070 4.700 4.830 518,053 +0.08(+1.68%)
Nov 06, 2020 4.600 4.790 4.460 4.750 229,700 +0.07(+1.50%)
Nov 05, 2020 4.800 5.090 4.610 4.680 568,444 -0.22(-4.49%)
Nov 04, 2020 5.300 5.400 4.850 4.900 772,212 -0.85(-14.78%)
Nov 03, 2020 5.400 6.440 5.130 5.750 22,222,698 +1.00(+21.05%)
Nov 02, 2020 4.610 4.860 4.550 4.750 2,853,663 +0.19(+4.17%)
Oct 30, 2020 4.630 4.740 4.410 4.560 271,000 -0.04(-0.87%)
Oct 29, 2020 4.330 4.680 4.230 4.600 249,690 +0.27(+6.24%)
Oct 28, 2020 4.150 4.450 4.130 4.330 258,363 +0.04(+0.93%)
Oct 27, 2020 4.280 4.330 4.160 4.290 86,491 -0.04(-0.92%)
Oct 26, 2020 4.500 4.540 4.100 4.330 368,050 -0.22(-4.84%)
Oct 23, 2020 4.450 4.680 4.280 4.550 264,100 +0.25(+5.81%)
Oct 22, 2020 4.260 4.470 4.250 4.300 222,441 +0.11(+2.63%)
Oct 21, 2020 4.160 4.540 4.060 4.190 457,176 -0.04(-0.95%)
Oct 20, 2020 4.490 4.500 4.230 4.230 579,259 -0.05(-1.17%)
Oct 19, 2020 4.160 4.470 4.130 4.280 444,978 +0.01(+0.23%)
Oct 16, 2020 4.180 4.380 4.030 4.270 391,000 +0.02(+0.47%)
Oct 15, 2020 4.100 4.430 4.000 4.250 505,085 +0.13(+3.16%)
Oct 14, 2020 4.300 4.300 3.930 4.120 769,564 -0.27(-6.15%)
Oct 13, 2020 4.560 4.890 4.300 4.390 880,937 -0.30(-6.40%)
Oct 12, 2020 3.980 5.910 3.970 4.690 14,569,694 +0.71(+17.84%)
Oct 09, 2020 3.980 4.040 3.860 3.980 36,600 +0.03(+0.76%)
Oct 08, 2020 3.930 4.000 3.850 3.950 64,549 +0.04(+1.02%)
Oct 07, 2020 3.860 3.990 3.830 3.910 37,118 +0.07(+1.82%)
Oct 06, 2020 3.860 4.000 3.820 3.840 38,726 -0.05(-1.29%)
Oct 05, 2020 4.000 4.160 3.720 3.890 127,069 -0.07(-1.77%)
Oct 02, 2020 3.840 3.960 3.796 3.960 65,500 +0.07(+1.80%)
Oct 01, 2020 3.830 3.960 3.790 3.890 107,387 +0.09(+2.37%)
Sep 30, 2020 3.850 4.090 3.800 3.800 53,334 -0.05(-1.30%)
Sep 29, 2020 3.820 3.950 3.700 3.850 44,986 +0.03(+0.79%)
Sep 28, 2020 3.820 3.870 3.630 3.820 127,065 +0.00(+0.00%)
Sep 25, 2020 3.730 3.930 3.730 3.820 42,300 +0.06(+1.60%)
Sep 24, 2020 3.800 3.910 3.700 3.760 63,502 -0.07(-1.83%)
Sep 23, 2020 4.120 4.140 3.800 3.830 83,711 -0.26(-6.36%)
Sep 22, 2020 3.990 4.190 3.900 4.090 64,508 +0.18(+4.60%)
Sep 21, 2020 4.050 4.100 3.810 3.910 86,791 -0.18(-4.40%)
Sep 18, 2020 4.270 4.270 4.060 4.090 66,100 -0.13(-3.08%)
Sep 17, 2020 4.220 4.280 4.104 4.220 62,415 -0.06(-1.40%)
Sep 16, 2020 4.070 4.330 4.000 4.280 120,262 +0.17(+4.14%)
Sep 15, 2020 4.290 4.370 4.060 4.110 382,020 -0.07(-1.67%)
Sep 14, 2020 4.130 4.200 4.050 4.180 87,171 +0.06(+1.46%)
Sep 11, 2020 4.120 4.250 4.030 4.120 99,500 +0.00(+0.00%)
Sep 10, 2020 4.250 4.370 4.010 4.120 367,435 -0.15(-3.51%)
Sep 09, 2020 4.200 4.380 4.119 4.270 353,946 +0.13(+3.14%)
Sep 08, 2020 3.900 4.230 3.820 4.140 294,659 +0.12(+2.99%)
Sep 04, 2020 3.850 4.203 3.800 4.020 535,500 +0.12(+3.08%)
Sep 03, 2020 3.940 4.010 3.700 3.900 223,331 -0.11(-2.74%)
Sep 02, 2020 3.900 4.070 3.720 4.010 324,956 +0.11(+2.82%)
Sep 01, 2020 3.870 4.090 3.500 3.900 582,137 -0.06(-1.52%)
Aug 31, 2020 4.200 4.240 3.900 3.960 260,045 -0.28(-6.60%)
Aug 28, 2020 4.160 4.330 4.160 4.240 109,700 +0.17(+4.18%)
Aug 27, 2020 4.600 4.620 4.050 4.070 407,703 -0.55(-11.90%)
Aug 26, 2020 4.720 5.210 4.560 4.620 824,207 -0.17(-3.55%)
Aug 25, 2020 4.770 4.870 4.600 4.790 203,616 +0.02(+0.42%)
Aug 24, 2020 4.750 4.780 4.620 4.770 202,970 +0.11(+2.36%)
Aug 21, 2020 4.670 4.850 4.600 4.660 153,200 -0.10(-2.10%)
Aug 20, 2020 4.690 4.860 4.560 4.760 286,856 -0.16(-3.25%)
Aug 19, 2020 5.090 5.230 4.860 4.920 412,632 -0.23(-4.47%)
Aug 18, 2020 5.250 5.290 5.110 5.150 261,765 -0.11(-2.09%)
Aug 17, 2020 5.250 5.400 5.200 5.260 360,264 +0.06(+1.15%)
Aug 14, 2020 5.180 5.250 4.950 5.200 351,300 +0.05(+0.97%)
Aug 13, 2020 4.860 5.320 4.810 5.150 531,762 +0.24(+4.89%)
Aug 12, 2020 4.940 5.020 4.840 4.910 137,275 +0.00(+0.00%)
Aug 11, 2020 5.150 5.170 4.880 4.910 273,713 -0.23(-4.47%)
Aug 10, 2020 5.270 5.270 5.080 5.140 180,066 -0.06(-1.15%)
Aug 07, 2020 5.130 5.250 5.020 5.200 386,100 +0.07(+1.36%)
Aug 06, 2020 5.220 5.280 5.040 5.130 207,646 -0.10(-1.91%)
Aug 05, 2020 5.320 5.420 5.210 5.230 408,069 -0.06(-1.13%)
Aug 04, 2020 5.540 5.660 5.250 5.290 406,054 -0.27(-4.86%)
Aug 03, 2020 5.680 6.090 5.490 5.560 785,703 +0.10(+1.83%)
Jul 31, 2020 5.500 5.680 5.320 5.460 327,000 -0.27(-4.71%)
Jul 30, 2020 5.730 6.050 5.200 5.730 542,286 -1.27(-18.14%)
Jul 29, 2020 6.510 7.300 6.270 7.000 1,586,749 +0.34(+5.11%)
Jul 28, 2020 6.290 6.940 6.130 6.660 1,236,635 +0.34(+5.38%)
Jul 27, 2020 6.370 6.370 6.060 6.320 210,554 -0.02(-0.39%)
Jul 24, 2020 6.170 6.480 5.760 6.345 627,000 +0.15(+2.50%)
Jul 23, 2020 6.100 6.260 6.030 6.190 235,362 +0.01(+0.16%)
Jul 22, 2020 6.160 6.360 6.060 6.180 247,040 +0.00(+0.00%)
Jul 21, 2020 6.430 6.430 6.000 6.180 281,690 -0.24(-3.74%)
Jul 20, 2020 5.900 6.850 5.600 6.420 1,118,471 +0.50(+8.45%)
Jul 17, 2020 6.070 6.180 5.800 5.920 272,600 -0.10(-1.66%)
Jul 16, 2020 6.160 6.260 5.910 6.020 253,659 -0.21(-3.37%)
Jul 15, 2020 6.220 6.980 5.760 6.230 658,450 -0.10(-1.58%)
Jul 14, 2020 6.870 6.900 6.150 6.330 673,900 -0.85(-11.84%)
Jul 13, 2020 6.900 7.900 6.700 7.180 1,186,343 +0.66(+10.12%)
Jul 10, 2020 6.480 7.300 6.120 6.520 964,100 -0.57(-8.04%)
Jul 09, 2020 8.053 8.100 6.200 7.090 1,013,959 -1.00(-12.34%)
Jul 08, 2020 8.100 8.559 7.810 8.088 241,076 -0.21(-2.55%)
Jul 07, 2020 7.900 9.000 7.500 8.300 796,377 -0.10(-1.19%)
Jul 06, 2020 8.190 8.700 7.700 8.400 602,896 +0.56(+7.07%)
Jul 02, 2020 7.230 8.386 6.600 7.845 1,030,340 +0.34(+4.60%)
Jul 01, 2020 7.890 7.950 7.350 7.500 365,524 -0.70(-8.54%)
Jun 30, 2020 9.100 9.200 8.000 8.200 444,880 -0.20(-2.38%)
Jun 29, 2020 8.800 8.900 8.100 8.400 375,703 -0.10(-1.18%)
Jun 26, 2020 9.400 9.500 8.304 8.500 740,390 -1.00(-10.53%)
Jun 25, 2020 10.70 10.70 8.900 9.500 1,958,117 +0.00(+0.00%)
Jun 24, 2020 8.511 13.70 8.100 9.500 4,880,836 +1.90(+24.97%)
Jun 23, 2020 7.900 7.994 7.203 7.602 131,428 -0.20(-2.54%)
Jun 22, 2020 7.500 8.700 7.000 7.800 450,780 +0.50(+6.91%)
Jun 19, 2020 7.500 8.400 7.060 7.296 199,300 -0.53(-6.76%)
Jun 18, 2020 7.500 8.000 7.210 7.825 179,424 -0.17(-2.19%)
Jun 17, 2020 7.700 8.800 7.600 8.000 180,275 -1.00(-11.11%)
Jun 16, 2020 10.40 10.70 8.600 9.000 425,856 -0.80(-8.16%)
Jun 15, 2020 10.80 11.00 9.000 9.800 681,992 -1.60(-14.04%)
Jun 12, 2020 6.322 14.40 6.322 11.40 1,623,570 +5.10(+80.81%)
Jun 11, 2020 6.790 6.900 6.006 6.305 47,763 -1.00(-13.63%)
Jun 10, 2020 7.500 7.500 7.100 7.300 40,603 -0.20(-2.67%)
Jun 09, 2020 7.700 8.000 7.000 7.500 57,651 -0.50(-6.25%)
Jun 08, 2020 7.000 10.80 6.800 8.000 567,583 +1.18(+17.23%)
Jun 05, 2020 6.010 7.099 6.010 6.824 41,140 +0.62(+10.06%)
Jun 04, 2020 6.500 6.899 6.030 6.200 45,931 -1.10(-15.07%)
Jun 03, 2020 5.500 7.700 5.500 7.300 121,220 +1.70(+30.36%)
Jun 02, 2020 5.800 5.900 5.500 5.600 13,203 -0.23(-3.99%)
Jun 01, 2020 5.900 5.971 5.600 5.833 10,625 -0.17(-2.78%)
May 29, 2020 6.100 6.298 5.605 6.000 17,940 -0.16(-2.60%)
May 28, 2020 6.700 6.700 6.126 6.160 23,509 -0.44(-6.67%)
May 27, 2020 5.600 6.800 5.100 6.600 64,986 +1.20(+22.22%)
May 26, 2020 5.500 5.600 5.300 5.400 11,537 +0.10(+1.89%)
May 22, 2020 5.510 5.670 4.801 5.300 21,860 -0.20(-3.67%)
May 21, 2020 5.629 5.889 5.501 5.502 5,029 -0.20(-3.47%)
May 20, 2020 5.700 5.800 5.500 5.700 12,928 -0.05(-0.85%)
May 19, 2020 6.200 6.300 5.500 5.749 10,211 -0.25(-4.18%)
May 18, 2020 6.700 7.000 5.400 6.000 28,461 +0.30(+5.26%)
May 15, 2020 5.500 6.040 5.400 5.700 10,670 +0.04(+0.65%)
May 14, 2020 5.991 6.399 5.222 5.663 23,181 -0.24(-4.02%)
May 13, 2020 7.000 7.000 5.800 5.900 18,177 -0.71(-10.69%)
May 12, 2020 6.900 7.300 6.606 6.606 11,367 -0.21(-3.14%)
May 11, 2020 6.803 7.198 6.803 6.820 8,966 +0.02(+0.22%)
May 08, 2020 7.300 7.388 6.800 6.805 15,350 -0.29(-4.15%)
May 07, 2020 6.300 7.100 6.300 7.100 17,857 +0.55(+8.40%)
May 06, 2020 7.000 7.035 5.500 6.550 21,109 -0.46(-6.56%)
May 05, 2020 7.510 7.510 6.900 7.010 13,959 -0.24(-3.31%)
May 04, 2020 7.100 7.500 7.050 7.250 9,371 +0.20(+2.84%)
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.