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

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED
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 9.006 9.113 8.478 9.015 346,642 +0.41(+4.78%)
Apr 29, 2020 8.299 8.675 8.258 8.603 284,122 +0.50(+6.18%)
Apr 28, 2020 8.040 8.263 8.022 8.102 264,858 +0.18(+2.26%)
Apr 27, 2020 7.539 7.986 7.539 7.924 102,053 +0.42(+5.60%)
Apr 24, 2020 7.539 7.583 7.378 7.503 97,952 -0.04(-0.47%)
Apr 23, 2020 7.289 7.700 7.092 7.539 152,553 +0.33(+4.59%)
Apr 22, 2020 7.199 7.360 7.146 7.208 148,336 +0.10(+1.38%)
Apr 21, 2020 6.949 7.181 6.788 7.110 294,788 +0.00(+0.00%)
Apr 20, 2020 7.244 7.476 7.056 7.110 179,459 -0.30(-4.10%)
Apr 17, 2020 7.512 7.751 7.351 7.414 147,711 +0.11(+1.47%)
Apr 16, 2020 7.289 7.405 6.994 7.306 375,730 -0.01(-0.12%)
Apr 15, 2020 7.306 7.423 7.128 7.315 240,948 -0.17(-2.27%)
Apr 14, 2020 7.530 7.897 7.324 7.485 241,863 +0.00(+0.00%)
Apr 13, 2020 7.736 8.505 7.369 7.485 208,733 -0.30(-3.79%)
Apr 09, 2020 7.745 8.049 7.700 7.780 250,696 +0.21(+2.84%)
Apr 08, 2020 7.154 7.736 7.055 7.566 353,922 +0.57(+8.18%)
Apr 07, 2020 7.110 7.333 6.922 6.994 238,907 +0.16(+2.36%)
Apr 06, 2020 6.385 6.886 6.385 6.833 260,501 +0.54(+8.52%)
Apr 03, 2020 6.564 6.600 6.046 6.296 252,261 -0.27(-4.09%)
Apr 02, 2020 6.269 6.868 6.269 6.564 327,164 +0.33(+5.31%)
Apr 01, 2020 6.242 6.430 6.054 6.233 275,480 -0.24(-3.73%)
Mar 31, 2020 6.654 6.859 6.448 6.475 267,491 -0.12(-1.76%)
Mar 30, 2020 6.573 6.779 6.269 6.591 194,246 +0.08(+1.24%)
Mar 27, 2020 6.046 6.680 5.876 6.511 313,314 +0.24(+3.85%)
Mar 26, 2020 6.296 6.591 5.934 6.269 348,213 +0.04(+0.72%)
Mar 25, 2020 5.920 6.734 5.849 6.224 409,461 +0.18(+2.96%)
Mar 24, 2020 6.314 6.475 5.741 6.046 277,918 +0.06(+1.01%)
Mar 23, 2020 6.616 6.923 5.915 5.985 402,016 -0.60(-9.05%)
Mar 20, 2020 7.019 7.335 6.371 6.581 481,111 -0.40(-5.77%)
Mar 19, 2020 6.564 7.370 6.511 6.984 323,176 +0.33(+5.01%)
Mar 18, 2020 6.958 7.378 6.485 6.651 338,613 -0.77(-10.39%)
Mar 17, 2020 7.089 7.974 6.791 7.422 840,733 +0.80(+12.04%)
Mar 16, 2020 6.029 7.032 6.029 6.625 360,596 -0.04(-0.66%)
Mar 13, 2020 6.458 6.861 6.213 6.669 401,116 +0.53(+8.71%)
Mar 12, 2020 5.924 6.739 5.792 6.134 426,570 -0.20(-3.18%)
Mar 11, 2020 6.730 6.730 6.248 6.336 372,170 -0.63(-9.06%)
Mar 10, 2020 6.905 6.967 6.537 6.967 322,022 +0.49(+7.58%)
Mar 09, 2020 7.133 7.431 5.661 6.476 296,563 -1.04(-13.87%)
Mar 06, 2020 7.475 7.747 7.326 7.519 272,850 -0.23(-2.94%)
Mar 05, 2020 7.764 7.860 7.466 7.747 337,146 -0.23(-2.86%)
Mar 04, 2020 7.782 7.983 7.563 7.974 285,724 +0.31(+4.00%)
Mar 03, 2020 7.966 8.088 7.633 7.668 214,451 -0.18(-2.23%)
Mar 02, 2020 7.887 7.896 7.563 7.843 291,736 +0.08(+1.02%)
Feb 28, 2020 7.449 7.808 7.449 7.764 399,062 +0.04(+0.45%)
Feb 27, 2020 7.939 7.957 7.631 7.729 533,691 -0.39(-4.85%)
Feb 26, 2020 8.413 8.413 8.106 8.123 311,700 -0.18(-2.16%)
Feb 25, 2020 8.938 8.981 8.255 8.303 515,806 -0.55(-6.19%)
Feb 24, 2020 8.719 8.881 8.544 8.851 401,311 -0.20(-2.18%)
Feb 21, 2020 9.192 9.232 8.960 9.048 206,320 -0.17(-1.85%)
Feb 20, 2020 9.289 9.631 9.219 9.219 340,847 +0.00(+0.00%)
Feb 19, 2020 9.122 9.306 9.070 9.219 328,765 +0.02(+0.19%)
Feb 18, 2020 9.070 9.227 8.956 9.201 740,069 +0.09(+0.96%)
Feb 14, 2020 9.219 9.293 8.377 9.114 915,434 -0.27(-2.89%)
Feb 13, 2020 9.613 9.639 9.350 9.385 315,204 -0.25(-2.64%)
Feb 12, 2020 9.718 10.03 9.596 9.639 238,290 +0.01(+0.09%)
Feb 11, 2020 9.350 9.780 9.341 9.631 322,934 +0.36(+3.88%)
Feb 10, 2020 9.157 9.368 9.114 9.271 348,729 +0.08(+0.86%)
Feb 07, 2020 9.333 9.560 9.043 9.192 334,815 -0.28(-2.96%)
Feb 06, 2020 9.639 9.639 9.359 9.473 287,744 -0.11(-1.10%)
Feb 05, 2020 9.596 9.648 9.412 9.578 288,811 +0.04(+0.37%)
Feb 04, 2020 9.587 9.631 9.245 9.543 698,403 +0.13(+1.40%)
Feb 03, 2020 9.578 9.762 9.350 9.412 386,892 -0.24(-2.45%)
Jan 31, 2020 9.885 9.885 9.517 9.648 388,791 -0.29(-2.91%)
Jan 30, 2020 10.15 10.15 9.771 9.937 398,387 -0.32(-3.08%)
Jan 29, 2020 10.38 10.46 10.24 10.25 195,272 -0.04(-0.34%)
Jan 28, 2020 10.56 10.60 10.27 10.29 226,440 -0.18(-1.68%)
Jan 27, 2020 10.43 10.54 10.33 10.46 184,318 -0.18(-1.73%)
Jan 24, 2020 11.22 11.22 10.62 10.65 255,961 -0.59(-5.23%)
Jan 23, 2020 11.58 11.58 11.12 11.23 283,647 -0.40(-3.46%)
Jan 22, 2020 11.60 11.78 11.47 11.64 296,676 +0.16(+1.37%)
Jan 21, 2020 11.62 11.62 11.37 11.48 561,623 -0.13(-1.13%)
Jan 17, 2020 11.30 11.61 11.29 11.61 341,205 +0.41(+3.68%)
Jan 16, 2020 10.71 11.27 10.71 11.20 376,640 +0.52(+4.84%)
Jan 15, 2020 10.74 10.77 10.50 10.68 315,731 -0.06(-0.57%)
Jan 14, 2020 10.74 10.78 10.50 10.74 518,116 -0.03(-0.24%)
Jan 13, 2020 10.39 10.80 10.37 10.77 223,861 +0.39(+3.80%)
Jan 10, 2020 10.41 10.47 10.17 10.38 237,360 -0.04(-0.34%)
Jan 09, 2020 10.58 10.59 10.33 10.41 187,179 -0.17(-1.57%)
Jan 08, 2020 10.31 10.64 10.26 10.58 282,817 +0.23(+2.20%)
Jan 07, 2020 10.16 10.37 10.12 10.35 169,991 +0.12(+1.20%)
Jan 06, 2020 10.43 10.51 10.10 10.23 331,832 -0.29(-2.75%)
Jan 03, 2020 10.66 10.69 10.48 10.52 219,444 -0.32(-2.91%)
Jan 02, 2020 10.89 11.02 10.77 10.83 213,553 +0.05(+0.49%)
Dec 31, 2019 10.87 11.05 10.72 10.78 712,765 -0.13(-1.21%)
Dec 30, 2019 11.01 11.04 10.85 10.91 169,100 -0.07(-0.60%)
Dec 27, 2019 11.02 11.03 10.86 10.98 114,229 -0.03(-0.28%)
Dec 26, 2019 11.15 11.27 10.90 11.01 170,351 -0.11(-0.95%)
Dec 24, 2019 10.78 11.11 10.73 11.11 258,243 +0.33(+3.09%)
Dec 23, 2019 10.79 10.81 10.52 10.78 209,670 -0.01(-0.08%)
Dec 20, 2019 10.70 10.82 10.52 10.79 1,583,353 +0.12(+1.15%)
Dec 19, 2019 10.74 10.78 10.66 10.66 126,089 -0.14(-1.30%)
Dec 18, 2019 10.56 10.80 10.38 10.80 182,493 +0.28(+2.66%)
Dec 17, 2019 10.75 10.80 10.52 10.52 164,214 -0.25(-2.28%)
Dec 16, 2019 10.95 11.00 10.52 10.77 388,709 -0.13(-1.21%)
Dec 13, 2019 10.79 10.90 10.65 10.90 332,989 +0.05(+0.48%)
Dec 12, 2019 10.69 10.95 10.59 10.85 186,550 +0.16(+1.48%)
Dec 11, 2019 10.65 10.75 10.60 10.69 187,317 +0.08(+0.72%)
Dec 10, 2019 10.63 10.70 10.54 10.61 176,548 -0.02(-0.16%)
Dec 09, 2019 10.48 10.73 10.48 10.63 220,107 +0.15(+1.40%)
Dec 06, 2019 10.57 10.70 10.48 10.48 242,247 +0.03(+0.33%)
Dec 05, 2019 10.52 10.55 10.41 10.45 122,451 -0.04(-0.41%)
Dec 04, 2019 10.36 10.73 10.33 10.49 249,857 +0.25(+2.45%)
Dec 03, 2019 10.53 10.61 10.22 10.24 309,393 -0.41(-3.82%)
Dec 02, 2019 10.86 10.99 10.62 10.65 120,599 -0.21(-1.92%)
Nov 29, 2019 10.83 10.87 10.68 10.86 103,869 -0.03(-0.24%)
Nov 27, 2019 10.88 11.03 10.83 10.88 186,042 +0.05(+0.48%)
Nov 26, 2019 10.89 11.00 10.80 10.83 171,686 -0.14(-1.26%)
Nov 25, 2019 10.69 11.06 10.69 10.97 244,740 +0.34(+3.18%)
Nov 22, 2019 10.42 10.65 10.42 10.63 374,277 +0.24(+2.34%)
Nov 21, 2019 10.48 10.59 10.39 10.39 219,763 -0.10(-0.91%)
Nov 20, 2019 10.71 10.80 10.45 10.48 274,742 -0.26(-2.42%)
Nov 19, 2019 10.92 11.12 10.74 10.74 281,110 -0.11(-1.00%)
Nov 18, 2019 10.92 10.96 10.77 10.85 148,426 -0.07(-0.60%)
Nov 15, 2019 11.24 11.26 10.90 10.92 208,663 -0.20(-1.79%)
Nov 14, 2019 11.20 11.28 11.12 11.12 141,623 -0.10(-0.85%)
Nov 13, 2019 11.17 11.26 11.13 11.21 227,656 -0.04(-0.38%)
Nov 12, 2019 11.07 11.27 11.03 11.26 209,889 +0.17(+1.56%)
Nov 11, 2019 11.06 11.20 11.03 11.08 164,160 -0.05(-0.47%)
Nov 08, 2019 11.12 11.17 11.04 11.13 241,324 -0.11(-1.00%)
Nov 07, 2019 11.26 11.39 11.14 11.25 275,382 +0.17(+1.56%)
Nov 06, 2019 11.33 11.45 11.07 11.07 191,787 -0.32(-2.81%)
Nov 05, 2019 11.07 11.44 11.00 11.39 296,479 +0.46(+4.20%)
Nov 04, 2019 11.05 11.14 10.90 10.93 387,275 -0.09(-0.79%)
Nov 01, 2019 10.93 11.44 10.62 11.02 554,549 +0.45(+4.26%)
Oct 31, 2019 10.60 10.60 10.23 10.57 196,068 -0.09(-0.81%)
Oct 30, 2019 10.53 10.68 10.37 10.66 218,401 +0.01(+0.08%)
Oct 29, 2019 10.60 10.74 10.53 10.65 308,116 +0.03(+0.24%)
Oct 28, 2019 10.56 10.79 10.56 10.62 165,946 +0.01(+0.08%)
Oct 25, 2019 10.32 10.69 10.32 10.61 185,234 +0.20(+1.91%)
Oct 24, 2019 10.74 10.74 10.33 10.41 182,332 -0.25(-2.36%)
Oct 23, 2019 10.25 10.70 10.22 10.67 233,975 +0.46(+4.50%)
Oct 22, 2019 10.13 10.25 9.904 10.21 155,210 +0.06(+0.60%)
Oct 21, 2019 9.930 10.29 9.930 10.15 202,347 +0.37(+3.81%)
Oct 18, 2019 9.531 9.800 9.159 9.774 357,774 +0.00(+0.00%)
Oct 17, 2019 9.730 9.813 9.644 9.774 255,608 +0.03(+0.27%)
Oct 16, 2019 9.687 9.817 9.618 9.748 268,433 +0.06(+0.63%)
Oct 15, 2019 9.696 9.765 9.535 9.687 252,245 +0.02(+0.18%)
Oct 14, 2019 9.964 9.990 9.626 9.670 211,898 -0.32(-3.17%)
Oct 11, 2019 9.869 10.10 9.722 9.986 497,421 +0.22(+2.26%)
Oct 10, 2019 9.644 9.852 9.618 9.765 212,546 +0.15(+1.53%)
Oct 09, 2019 10.05 10.17 9.496 9.618 366,039 -0.39(-3.90%)
Oct 08, 2019 10.15 10.23 9.904 10.01 302,494 -0.23(-2.28%)
Oct 07, 2019 10.41 10.58 10.22 10.24 225,132 -0.18(-1.75%)
Oct 04, 2019 10.41 10.46 10.18 10.42 152,227 +0.04(+0.42%)
Oct 03, 2019 10.24 10.45 10.15 10.38 142,691 +0.12(+1.18%)
Oct 02, 2019 10.35 10.48 10.21 10.26 241,982 -0.21(-1.99%)
Oct 01, 2019 10.99 11.15 10.33 10.47 250,965 -0.40(-3.67%)
Sep 30, 2019 10.67 10.90 10.63 10.87 314,112 +0.21(+1.95%)
Sep 27, 2019 10.64 10.87 10.59 10.66 176,001 -0.01(-0.08%)
Sep 26, 2019 10.87 10.87 10.55 10.67 178,258 -0.20(-1.83%)
Sep 25, 2019 10.87 11.08 10.80 10.87 248,295 +0.07(+0.64%)
Sep 24, 2019 11.43 11.47 10.77 10.80 253,647 -0.62(-5.41%)
Sep 23, 2019 10.94 11.46 10.90 11.41 300,182 +0.44(+3.98%)
Sep 20, 2019 10.96 11.14 10.85 10.98 993,448 +0.07(+0.63%)
Sep 19, 2019 11.22 11.22 10.72 10.91 412,146 -0.33(-2.98%)
Sep 18, 2019 11.63 11.63 10.99 11.24 280,201 -0.37(-3.18%)
Sep 17, 2019 11.56 11.68 11.46 11.61 354,200 +0.04(+0.37%)
Sep 16, 2019 11.38 11.58 11.38 11.57 268,766 +0.22(+1.96%)
Sep 13, 2019 11.11 11.46 11.05 11.35 313,579 +0.31(+2.80%)
Sep 12, 2019 11.38 11.38 10.97 11.04 483,750 -0.29(-2.57%)
Sep 11, 2019 11.06 11.34 10.92 11.33 261,074 +0.19(+1.69%)
Sep 10, 2019 10.97 11.14 10.88 11.14 278,568 +0.19(+1.72%)
Sep 09, 2019 10.57 10.96 10.57 10.95 288,606 +0.43(+4.08%)
Sep 06, 2019 10.56 10.63 10.46 10.52 262,385 +0.01(+0.08%)
Sep 05, 2019 10.37 10.73 10.37 10.51 238,035 +0.27(+2.68%)
Sep 04, 2019 10.13 10.32 10.12 10.24 153,278 +0.18(+1.79%)
Sep 03, 2019 10.25 10.27 10.02 10.06 348,686 -0.27(-2.57%)
Aug 30, 2019 10.49 10.66 10.26 10.32 170,375 -0.07(-0.66%)
Aug 29, 2019 10.06 10.44 10.02 10.39 273,316 +0.47(+4.75%)
Aug 28, 2019 9.673 10.07 9.527 9.921 370,622 +0.21(+2.12%)
Aug 27, 2019 9.741 9.861 9.630 9.716 256,863 +0.12(+1.25%)
Aug 26, 2019 9.639 9.707 9.493 9.596 226,267 +0.08(+0.81%)
Aug 23, 2019 9.621 9.681 9.381 9.518 345,765 -0.13(-1.33%)
Aug 22, 2019 9.724 9.767 9.578 9.647 255,472 -0.02(-0.18%)
Aug 21, 2019 9.844 9.844 9.587 9.664 250,713 -0.01(-0.09%)
Aug 20, 2019 9.707 9.836 9.561 9.673 395,757 -0.09(-0.88%)
Aug 19, 2019 9.750 9.814 9.621 9.759 312,696 +0.19(+1.97%)
Aug 16, 2019 9.227 9.600 9.227 9.570 282,909 +0.43(+4.69%)
Aug 15, 2019 9.398 9.407 9.073 9.141 410,115 -0.28(-3.00%)
Aug 14, 2019 9.776 9.776 9.381 9.424 329,813 -0.45(-4.60%)
Aug 13, 2019 9.690 9.982 9.578 9.879 398,283 +0.16(+1.68%)
Aug 12, 2019 9.836 9.861 9.570 9.716 353,273 -0.15(-1.56%)
Aug 09, 2019 10.13 10.13 9.793 9.870 379,583 -0.28(-2.79%)
Aug 08, 2019 9.973 10.20 9.966 10.15 528,144 +0.18(+1.81%)
Aug 07, 2019 9.896 10.19 9.776 9.973 286,982 -0.02(-0.17%)
Aug 06, 2019 10.03 10.18 9.510 9.990 678,516 -0.04(-0.43%)
Aug 05, 2019 10.12 10.47 9.947 10.03 769,383 -0.54(-5.11%)
Aug 02, 2019 9.982 10.87 9.982 10.57 806,513 +0.04(+0.41%)
Aug 01, 2019 11.03 11.22 10.50 10.53 869,016 -0.64(-5.76%)
Jul 31, 2019 11.24 11.34 10.92 11.17 587,576 -0.17(-1.51%)
Jul 30, 2019 10.68 11.35 10.62 11.35 530,527 +0.62(+5.76%)
Jul 29, 2019 10.68 10.77 10.57 10.73 313,647 +0.03(+0.24%)
Jul 26, 2019 10.98 10.98 10.57 10.70 252,822 -0.34(-3.11%)
Jul 25, 2019 11.35 11.35 11.00 11.04 298,896 -0.32(-2.79%)
Jul 24, 2019 11.10 11.41 11.10 11.36 279,281 +0.26(+2.32%)
Jul 23, 2019 11.19 11.28 11.08 11.10 481,128 -0.03(-0.31%)
Jul 22, 2019 11.31 11.31 11.08 11.14 283,847 -0.14(-1.22%)
Jul 19, 2019 10.89 11.35 10.88 11.28 485,820 +0.27(+2.49%)
Jul 18, 2019 11.09 11.10 10.92 11.00 839,667 -0.12(-1.08%)
Jul 17, 2019 11.34 11.35 11.06 11.12 502,782 -0.21(-1.89%)
Jul 16, 2019 11.25 11.58 11.20 11.34 573,785 -0.18(-1.56%)
Jul 15, 2019 11.67 11.73 11.35 11.52 228,490 -0.16(-1.39%)
Jul 12, 2019 11.54 11.81 11.50 11.68 325,707 +0.21(+1.79%)
Jul 11, 2019 12.18 12.18 11.43 11.47 789,857 -0.73(-5.97%)
Jul 10, 2019 12.24 12.35 12.14 12.20 463,591 -0.04(-0.35%)
Jul 09, 2019 12.65 12.71 12.15 12.25 456,078 -0.55(-4.29%)
Jul 08, 2019 12.76 12.87 12.61 12.79 237,697 -0.09(-0.73%)
Jul 05, 2019 12.43 13.03 12.43 12.89 315,795 -0.21(-1.64%)
Jul 03, 2019 13.29 13.29 13.04 13.10 261,335 -0.09(-0.65%)
Jul 02, 2019 13.50 13.50 13.07 13.19 230,168 -0.53(-3.88%)
Jul 01, 2019 13.58 13.72 13.33 13.72 259,617 +0.45(+3.43%)
Jun 28, 2019 13.01 13.32 12.97 13.27 348,564 +0.25(+1.91%)
Jun 27, 2019 13.03 13.17 12.93 13.02 166,002 +0.05(+0.40%)
Jun 26, 2019 12.79 13.04 12.75 12.97 127,248 +0.29(+2.30%)
Jun 25, 2019 12.90 12.91 12.66 12.67 237,898 -0.25(-1.92%)
Jun 24, 2019 13.21 13.21 12.80 12.92 222,479 -0.21(-1.63%)
Jun 21, 2019 12.91 13.22 12.74 13.14 604,185 +0.22(+1.71%)
Jun 20, 2019 12.87 13.05 12.83 12.92 282,533 +0.23(+1.81%)
Jun 19, 2019 12.87 13.08 12.68 12.69 297,860 -0.19(-1.45%)
Jun 18, 2019 13.08 13.21 12.81 12.87 341,023 -0.11(-0.85%)
Jun 17, 2019 13.07 13.21 12.97 12.98 295,892 -0.03(-0.26%)
Jun 14, 2019 13.13 13.21 12.96 13.02 773,394 -0.04(-0.33%)
Jun 13, 2019 13.15 13.30 12.96 13.06 376,033 -0.03(-0.19%)
Jun 12, 2019 13.01 13.21 13.00 13.09 518,880 +0.02(+0.13%)
Jun 11, 2019 13.12 13.32 13.01 13.07 244,801 +0.11(+0.85%)
Jun 10, 2019 12.99 13.05 12.85 12.96 305,692 +0.11(+0.86%)
Jun 07, 2019 12.58 12.93 12.49 12.85 309,498 +0.35(+2.79%)
Jun 06, 2019 12.51 12.62 12.36 12.50 266,119 +0.00(+0.00%)
Jun 05, 2019 12.56 12.74 12.26 12.50 312,984 -0.19(-1.47%)
Jun 04, 2019 12.19 12.72 12.18 12.69 291,038 +0.54(+4.48%)
Jun 03, 2019 12.24 12.38 12.01 12.14 376,330 -0.03(-0.28%)
May 31, 2019 11.95 12.19 11.63 12.18 748,328 +0.13(+1.06%)
May 30, 2019 12.14 12.32 12.00 12.05 298,834 -0.09(-0.70%)
May 29, 2019 12.41 12.43 12.03 12.13 384,569 -0.38(-3.06%)
May 28, 2019 12.41 12.72 12.41 12.52 431,758 +0.08(+0.68%)
May 24, 2019 12.33 12.53 12.21 12.43 795,753 +0.17(+1.39%)
May 23, 2019 12.87 13.06 12.19 12.26 549,814 -0.80(-6.12%)
May 22, 2019 13.26 13.33 12.92 13.06 454,466 -0.31(-2.35%)
May 21, 2019 13.49 13.54 13.36 13.38 298,132 -0.03(-0.19%)
May 20, 2019 13.72 13.72 13.35 13.40 297,783 -0.32(-2.35%)
May 17, 2019 13.80 14.06 13.64 13.72 695,372 -0.21(-1.52%)
May 16, 2019 13.96 14.25 13.86 13.94 458,939 -0.06(-0.43%)
May 15, 2019 13.99 14.05 13.79 14.00 351,023 -0.09(-0.66%)
May 14, 2019 14.05 14.25 13.91 14.09 297,557 +0.14(+1.04%)
May 13, 2019 14.05 14.17 13.85 13.94 289,499 -0.47(-3.24%)
May 10, 2019 14.62 14.62 14.08 14.41 329,857 -0.01(-0.06%)
May 09, 2019 14.35 14.68 14.22 14.42 453,713 -0.13(-0.88%)
May 08, 2019 14.62 14.83 14.45 14.55 658,300 -0.24(-1.61%)
May 07, 2019 14.86 15.07 14.63 14.79 604,158 -0.19(-1.25%)
May 06, 2019 14.89 15.01 14.10 14.97 815,789 +0.19(+1.26%)
May 03, 2019 12.12 14.87 12.11 14.79 1,681,768 +2.83(+23.67%)
May 02, 2019 11.91 11.96 11.75 11.96 356,828 +0.02(+0.14%)
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.