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

Ballard Power Sys (TSX: BLDP )

3.840 -0.100 (-2.54%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 6, 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 14.35 14.44 14.04 14.15 487,529 -0.39(-2.68%)
Apr 29, 2020 14.50 14.77 14.27 14.54 431,752 +0.20(+1.39%)
Apr 28, 2020 14.70 14.85 14.26 14.34 666,112 -0.09(-0.62%)
Apr 27, 2020 14.49 14.94 14.36 14.43 607,375 +0.18(+1.26%)
Apr 24, 2020 14.18 14.34 13.99 14.25 357,490 +0.08(+0.56%)
Apr 23, 2020 14.34 14.61 14.03 14.17 637,522 -0.39(-2.68%)
Apr 22, 2020 14.17 14.60 13.95 14.56 578,210 +0.70(+5.05%)
Apr 21, 2020 13.97 14.13 13.70 13.86 876,912 -0.47(-3.28%)
Apr 20, 2020 13.96 14.44 13.92 14.33 594,687 +0.07(+0.49%)
Apr 17, 2020 14.61 14.62 13.91 14.26 552,270 +0.16(+1.13%)
Apr 16, 2020 13.73 14.15 13.67 14.10 806,681 +0.78(+5.86%)
Apr 15, 2020 13.61 14.12 12.55 13.32 1,335,910 -0.79(-5.60%)
Apr 14, 2020 13.33 14.12 13.33 14.11 1,101,335 +1.41(+11.10%)
Apr 13, 2020 12.83 12.84 12.20 12.70 318,761 -0.08(-0.63%)
Apr 09, 2020 12.78 12.78 12.78 0 +0.00(+0.00%)
Apr 08, 2020 12.46 12.89 12.26 12.78 753,304 +0.57(+4.67%)
Apr 07, 2020 12.71 12.71 11.98 12.21 913,525 +0.32(+2.69%)
Apr 06, 2020 11.30 11.96 11.02 11.89 693,980 +1.16(+10.81%)
Apr 03, 2020 11.10 11.10 10.58 10.73 540,489 -0.35(-3.16%)
Apr 02, 2020 10.45 11.50 10.40 11.08 937,354 +0.73(+7.05%)
Apr 01, 2020 10.63 10.73 10.24 10.35 691,468 -0.32(-3.00%)
Mar 31, 2020 11.09 11.30 10.56 10.67 914,871 -0.03(-0.28%)
Mar 30, 2020 10.93 11.16 10.69 10.70 645,799 -0.03(-0.28%)
Mar 27, 2020 11.24 11.36 10.71 10.73 797,452 -0.86(-7.42%)
Mar 26, 2020 12.00 12.00 11.30 11.59 1,241,335 -0.37(-3.09%)
Mar 25, 2020 12.35 12.71 11.75 11.96 2,031,795 -0.09(-0.75%)
Mar 24, 2020 12.11 12.39 11.65 12.05 1,634,208 +0.56(+4.87%)
Mar 23, 2020 11.49 11.67 11.05 11.49 926,654 -0.36(-3.04%)
Mar 20, 2020 11.43 11.85 10.51 11.85 1,746,550 +0.98(+9.02%)
Mar 19, 2020 10.24 11.20 10.08 10.87 1,057,233 +0.36(+3.43%)
Mar 18, 2020 10.60 11.13 10.14 10.51 1,325,754 -0.99(-8.61%)
Mar 17, 2020 10.93 11.50 9.860 11.50 1,663,491 +0.53(+4.83%)
Mar 16, 2020 9.940 11.50 9.790 10.97 1,132,702 -0.63(-5.43%)
Mar 13, 2020 11.96 11.97 10.79 11.60 2,239,324 +0.76(+7.01%)
Mar 12, 2020 10.86 11.38 10.50 10.84 1,874,627 -1.46(-11.87%)
Mar 11, 2020 12.99 13.23 12.24 12.30 1,591,239 -1.39(-10.15%)
Mar 10, 2020 12.85 13.69 12.49 13.69 2,278,758 +2.07(+17.81%)
Mar 09, 2020 11.65 12.32 10.96 11.62 2,051,197 -1.39(-10.68%)
Mar 06, 2020 13.38 13.79 12.88 13.01 1,831,149 -1.21(-8.51%)
Mar 05, 2020 13.15 14.70 13.15 14.22 1,614,702 +0.06(+0.42%)
Mar 04, 2020 14.24 14.28 13.53 14.16 1,457,514 +0.45(+3.28%)
Mar 03, 2020 14.66 14.66 13.23 13.71 2,368,534 +0.35(+2.62%)
Mar 02, 2020 13.05 13.43 12.09 13.36 2,317,618 +1.30(+10.78%)
Feb 28, 2020 11.54 12.37 11.21 12.06 2,460,850 -0.19(-1.55%)
Feb 27, 2020 12.03 12.87 11.87 12.25 2,417,156 -1.76(-12.56%)
Feb 26, 2020 14.00 14.85 13.92 14.01 1,726,469 -0.76(-5.15%)
Feb 25, 2020 15.64 15.84 14.60 14.77 1,703,434 -0.02(-0.14%)
Feb 24, 2020 15.03 15.62 14.48 14.79 2,453,288 -2.55(-14.71%)
Feb 21, 2020 17.24 17.65 16.90 17.34 1,049,658 +0.40(+2.36%)
Feb 20, 2020 17.37 18.41 16.03 16.94 2,660,777 -1.72(-9.22%)
Feb 19, 2020 17.33 18.78 17.23 18.66 3,219,869 +2.14(+12.95%)
Feb 18, 2020 15.20 16.61 15.20 16.52 2,517,771 +1.47(+9.77%)
Feb 14, 2020 15.05 15.05 15.05 0 +0.23(+1.55%)
Feb 13, 2020 14.87 14.91 14.41 14.82 708,392 -0.24(-1.59%)
Feb 12, 2020 15.00 15.12 14.67 15.06 886,534 +0.36(+2.45%)
Feb 11, 2020 15.44 15.50 14.17 14.70 1,246,690 -0.45(-2.97%)
Feb 10, 2020 14.45 15.24 14.30 15.15 1,239,873 +0.89(+6.24%)
Feb 07, 2020 14.64 14.73 13.87 14.26 1,111,266 -0.34(-2.33%)
Feb 06, 2020 14.14 14.90 13.90 14.60 1,357,635 +0.52(+3.69%)
Feb 05, 2020 14.36 14.45 13.79 14.08 983,945 -0.02(-0.14%)
Feb 04, 2020 14.25 14.45 13.73 14.10 1,312,494 +0.17(+1.22%)
Feb 03, 2020 13.07 13.95 13.07 13.93 1,073,100 +0.90(+6.91%)
Jan 31, 2020 13.33 13.43 12.79 13.03 702,558 -0.05(-0.38%)
Jan 30, 2020 13.02 13.40 12.72 13.08 865,718 -0.11(-0.83%)
Jan 29, 2020 14.25 14.43 12.82 13.19 1,778,013 -0.42(-3.09%)
Jan 28, 2020 12.61 13.80 12.50 13.61 1,835,723 +1.58(+13.13%)
Jan 27, 2020 12.30 12.33 11.65 12.03 1,221,467 -0.76(-5.94%)
Jan 24, 2020 12.64 12.93 12.18 12.79 1,870,565 +1.07(+9.13%)
Jan 23, 2020 11.51 11.97 11.42 11.72 2,265,626 -1.41(-10.74%)
Jan 22, 2020 14.31 14.83 12.47 13.13 3,328,376 -1.22(-8.50%)
Jan 21, 2020 14.73 15.15 13.80 14.35 3,452,406 -1.94(-11.91%)
Jan 20, 2020 15.94 16.61 15.73 16.29 2,448,681 +0.55(+3.49%)
Jan 17, 2020 14.50 15.86 14.47 15.74 3,448,135 +1.34(+9.31%)
Jan 16, 2020 14.30 14.75 13.68 14.40 2,153,043 +0.56(+4.05%)
Jan 15, 2020 13.50 13.95 13.08 13.84 1,531,239 +0.29(+2.14%)
Jan 14, 2020 13.37 13.57 12.27 13.55 2,345,336 +0.81(+6.36%)
Jan 13, 2020 12.66 14.27 12.42 12.74 3,663,797 +0.90(+7.60%)
Jan 10, 2020 11.36 12.02 11.23 11.84 1,063,028 +0.63(+5.62%)
Jan 09, 2020 11.06 11.24 10.94 11.21 933,375 +0.54(+5.06%)
Jan 08, 2020 10.67 10.91 10.62 10.67 477,089 +0.06(+0.57%)
Jan 07, 2020 11.00 11.01 10.53 10.61 808,408 -0.18(-1.67%)
Jan 06, 2020 10.06 10.88 9.970 10.79 1,574,260 +0.66(+6.52%)
Jan 03, 2020 10.01 10.43 9.940 10.13 714,972 -0.25(-2.41%)
Jan 02, 2020 9.640 10.39 9.550 10.38 920,375 +1.10(+11.85%)
Dec 31, 2019 9.280 9.280 9.280 0 +0.20(+2.20%)
Dec 30, 2019 9.270 9.270 8.770 9.080 336,899 +0.00(+0.00%)
Dec 27, 2019 9.410 9.430 9.030 9.080 364,756 -0.22(-2.37%)
Dec 24, 2019 9.300 9.300 9.300 0 +0.15(+1.64%)
Dec 23, 2019 8.880 9.180 8.880 9.150 322,501 +0.27(+3.04%)
Dec 20, 2019 8.810 8.900 8.750 8.880 165,669 +0.13(+1.49%)
Dec 19, 2019 8.850 8.910 8.640 8.750 256,141 -0.16(-1.80%)
Dec 18, 2019 8.720 8.920 8.430 8.910 572,745 +0.22(+2.53%)
Dec 17, 2019 8.880 8.880 8.640 8.690 264,066 -0.15(-1.70%)
Dec 16, 2019 8.500 8.890 8.490 8.840 577,738 +0.56(+6.76%)
Dec 13, 2019 8.200 8.390 8.160 8.280 241,406 +0.17(+2.10%)
Dec 12, 2019 8.070 8.180 7.960 8.110 297,773 +0.13(+1.63%)
Dec 11, 2019 8.040 8.160 7.840 7.980 239,644 -0.07(-0.87%)
Dec 10, 2019 8.160 8.160 7.650 8.050 587,067 -0.31(-3.71%)
Dec 09, 2019 8.640 8.700 8.350 8.360 244,030 -0.31(-3.58%)
Dec 06, 2019 8.600 8.710 8.450 8.670 192,318 +0.17(+2.00%)
Dec 05, 2019 8.750 8.760 8.490 8.500 243,980 -0.22(-2.52%)
Dec 04, 2019 8.690 8.830 8.540 8.720 268,061 +0.20(+2.35%)
Dec 03, 2019 8.580 8.610 8.380 8.520 435,842 -0.31(-3.51%)
Dec 02, 2019 8.800 8.880 8.310 8.830 557,567 -0.04(-0.45%)
Nov 29, 2019 8.880 8.930 8.720 8.870 242,709 -0.13(-1.44%)
Nov 28, 2019 9.030 9.030 8.870 9.000 200,718 -0.14(-1.53%)
Nov 27, 2019 9.090 9.230 8.960 9.140 359,809 -0.02(-0.22%)
Nov 26, 2019 9.050 9.160 8.850 9.160 496,192 +0.06(+0.66%)
Nov 25, 2019 8.870 9.110 8.720 9.100 476,660 +0.23(+2.59%)
Nov 22, 2019 8.750 9.010 8.590 8.870 386,650 +0.19(+2.19%)
Nov 21, 2019 8.980 9.030 8.610 8.680 371,683 -0.33(-3.66%)
Nov 20, 2019 8.700 9.100 8.660 9.010 534,314 +0.39(+4.52%)
Nov 19, 2019 9.170 9.170 8.410 8.620 1,131,969 -0.95(-9.93%)
Nov 18, 2019 9.520 9.650 9.280 9.570 952,379 +0.44(+4.82%)
Nov 15, 2019 8.950 9.220 8.890 9.130 789,222 +0.42(+4.82%)
Nov 14, 2019 8.290 8.750 8.290 8.710 617,011 +0.50(+6.09%)
Nov 13, 2019 8.380 8.500 8.170 8.210 377,465 -0.14(-1.68%)
Nov 12, 2019 8.160 8.360 8.030 8.350 724,917 +0.31(+3.86%)
Nov 11, 2019 7.890 8.200 7.850 8.040 568,305 +0.28(+3.61%)
Nov 08, 2019 7.650 7.880 7.650 7.760 289,845 +0.16(+2.11%)
Nov 07, 2019 7.700 7.760 7.540 7.600 234,564 -0.02(-0.26%)
Nov 06, 2019 7.540 7.700 7.510 7.620 250,301 +0.07(+0.93%)
Nov 05, 2019 7.670 7.700 7.410 7.550 283,935 -0.08(-1.05%)
Nov 04, 2019 7.510 7.670 7.470 7.630 441,515 +0.25(+3.39%)
Nov 01, 2019 7.280 7.400 7.180 7.380 288,328 +0.15(+2.07%)
Oct 31, 2019 7.200 7.270 6.730 7.230 991,615 -0.37(-4.87%)
Oct 30, 2019 7.820 7.860 7.430 7.600 377,906 -0.21(-2.69%)
Oct 29, 2019 7.940 7.980 7.630 7.810 422,470 +0.03(+0.39%)
Oct 28, 2019 7.810 7.960 7.630 7.780 469,200 +0.13(+1.70%)
Oct 25, 2019 7.890 7.990 7.580 7.650 566,977 -0.30(-3.77%)
Oct 24, 2019 7.660 8.010 7.610 7.950 748,363 +0.45(+6.00%)
Oct 23, 2019 7.450 7.580 7.360 7.500 273,384 +0.10(+1.35%)
Oct 22, 2019 7.570 7.590 7.140 7.400 444,382 -0.17(-2.25%)
Oct 21, 2019 7.490 7.580 7.290 7.570 379,516 +0.22(+2.99%)
Oct 18, 2019 7.210 7.480 7.110 7.350 564,140 +0.44(+6.37%)
Oct 17, 2019 6.820 7.010 6.810 6.910 231,091 +0.15(+2.22%)
Oct 16, 2019 6.730 6.870 6.660 6.760 177,178 +0.11(+1.65%)
Oct 15, 2019 6.690 6.760 6.570 6.650 168,947 -0.08(-1.19%)
Oct 11, 2019 6.730 6.730 6.730 0 -0.06(-0.88%)
Oct 10, 2019 6.710 6.880 6.690 6.790 235,579 +0.11(+1.65%)
Oct 09, 2019 6.440 6.780 6.440 6.680 249,437 +0.23(+3.57%)
Oct 08, 2019 6.610 6.670 6.420 6.450 616,957 -0.13(-1.98%)
Oct 07, 2019 6.750 6.760 6.480 6.580 341,668 -0.07(-1.05%)
Oct 04, 2019 6.410 6.660 6.410 6.650 341,663 +0.27(+4.23%)
Oct 03, 2019 6.290 6.400 6.190 6.380 156,456 +0.04(+0.63%)
Oct 02, 2019 6.320 6.390 6.080 6.340 240,864 -0.05(-0.78%)
Oct 01, 2019 6.580 6.680 6.280 6.390 311,618 -0.08(-1.24%)
Sep 30, 2019 6.700 6.720 6.230 6.470 630,612 -0.23(-3.43%)
Sep 27, 2019 6.800 7.000 6.680 6.700 341,072 -0.10(-1.47%)
Sep 26, 2019 7.080 7.080 6.590 6.800 538,679 -0.38(-5.29%)
Sep 25, 2019 7.180 7.220 6.930 7.180 395,410 +0.00(+0.00%)
Sep 24, 2019 7.450 7.490 7.140 7.180 371,489 -0.17(-2.31%)
Sep 23, 2019 7.290 7.400 7.170 7.350 446,101 +0.16(+2.23%)
Sep 20, 2019 7.020 7.290 7.020 7.190 4,893,441 +0.22(+3.16%)
Sep 19, 2019 7.290 7.400 6.900 6.970 787,997 -0.31(-4.26%)
Sep 18, 2019 7.340 7.340 7.150 7.280 550,002 -0.14(-1.89%)
Sep 17, 2019 7.150 7.510 7.130 7.420 766,360 -0.03(-0.40%)
Sep 16, 2019 7.470 7.580 7.270 7.450 1,072,508 +0.15(+2.05%)
Sep 13, 2019 6.830 7.310 6.830 7.300 1,384,223 +0.55(+8.15%)
Sep 12, 2019 6.600 6.810 6.600 6.750 491,894 +0.27(+4.17%)
Sep 11, 2019 6.610 6.700 6.360 6.480 508,974 -0.09(-1.37%)
Sep 10, 2019 6.710 6.790 6.500 6.570 567,633 -0.11(-1.65%)
Sep 09, 2019 6.170 6.710 6.160 6.680 948,609 +0.63(+10.41%)
Sep 06, 2019 6.020 6.130 5.970 6.050 202,660 +0.06(+1.00%)
Sep 05, 2019 6.170 6.200 5.960 5.990 192,136 -0.13(-2.12%)
Sep 04, 2019 6.020 6.130 5.930 6.120 280,976 +0.16(+2.68%)
Sep 03, 2019 5.980 6.020 5.880 5.960 253,848 -0.04(-0.67%)
Aug 30, 2019 6.000 6.000 6.000 0 +0.03(+0.50%)
Aug 29, 2019 5.980 6.020 5.890 5.970 117,920 +0.03(+0.51%)
Aug 28, 2019 5.800 5.980 5.740 5.940 157,463 +0.17(+2.95%)
Aug 27, 2019 5.750 5.820 5.640 5.770 187,947 +0.08(+1.41%)
Aug 26, 2019 5.720 5.800 5.660 5.690 282,343 -0.03(-0.52%)
Aug 23, 2019 5.860 5.890 5.680 5.720 243,420 -0.20(-3.38%)
Aug 22, 2019 5.970 5.970 5.840 5.920 66,809 -0.03(-0.50%)
Aug 21, 2019 6.000 6.020 5.860 5.950 86,125 +0.01(+0.17%)
Aug 20, 2019 5.910 6.000 5.800 5.940 121,338 -0.02(-0.34%)
Aug 19, 2019 5.800 6.000 5.800 5.960 240,627 +0.27(+4.75%)
Aug 16, 2019 5.650 5.700 5.550 5.690 123,979 +0.17(+3.08%)
Aug 15, 2019 5.600 5.610 5.360 5.520 502,152 -0.15(-2.65%)
Aug 14, 2019 6.140 6.140 5.610 5.670 484,929 -0.52(-8.40%)
Aug 13, 2019 6.070 6.200 5.980 6.190 330,978 +0.17(+2.82%)
Aug 12, 2019 6.010 6.100 5.920 6.020 198,945 -0.03(-0.50%)
Aug 09, 2019 6.090 6.200 5.960 6.050 292,539 -0.04(-0.66%)
Aug 08, 2019 5.990 6.150 5.860 6.090 586,141 +0.18(+3.05%)
Aug 07, 2019 5.800 5.920 5.690 5.910 143,126 +0.04(+0.68%)
Aug 06, 2019 5.800 5.880 5.670 5.870 351,771 -0.08(-1.34%)
Aug 02, 2019 5.950 5.950 5.950 0 +0.46(+8.38%)
Aug 01, 2019 5.390 5.600 5.380 5.490 285,404 +0.18(+3.39%)
Jul 31, 2019 5.470 5.500 5.280 5.310 183,210 -0.14(-2.57%)
Jul 30, 2019 5.640 5.640 5.360 5.450 144,175 -0.13(-2.33%)
Jul 29, 2019 5.520 5.770 5.460 5.580 337,392 +0.15(+2.76%)
Jul 26, 2019 5.400 5.540 5.400 5.430 98,554 -0.01(-0.18%)
Jul 25, 2019 5.530 5.560 5.400 5.440 121,582 -0.04(-0.73%)
Jul 24, 2019 5.380 5.490 5.280 5.480 163,057 +0.16(+3.01%)
Jul 23, 2019 5.320 5.390 5.280 5.320 78,350 +0.02(+0.38%)
Jul 22, 2019 5.280 5.390 5.270 5.300 85,225 +0.08(+1.53%)
Jul 19, 2019 5.190 5.270 5.160 5.220 148,332 +0.02(+0.38%)
Jul 18, 2019 5.290 5.290 5.150 5.200 115,446 -0.13(-2.44%)
Jul 17, 2019 5.410 5.410 5.270 5.330 77,123 +0.06(+1.14%)
Jul 16, 2019 5.290 5.320 5.220 5.270 82,508 -0.02(-0.38%)
Jul 15, 2019 5.510 5.510 5.260 5.290 150,741 -0.19(-3.47%)
Jul 12, 2019 5.260 5.490 5.260 5.480 191,182 +0.25(+4.78%)
Jul 11, 2019 5.320 5.350 5.210 5.230 118,683 -0.12(-2.24%)
Jul 10, 2019 5.400 5.450 5.290 5.350 117,739 -0.06(-1.11%)
Jul 09, 2019 5.470 5.490 5.350 5.410 102,926 -0.06(-1.10%)
Jul 08, 2019 5.540 5.560 5.300 5.470 195,778 -0.04(-0.73%)
Jul 05, 2019 5.330 5.590 5.310 5.510 257,169 +0.15(+2.80%)
Jul 04, 2019 5.330 5.400 5.300 5.360 99,809 +0.13(+2.49%)
Jul 03, 2019 5.290 5.300 5.170 5.230 87,314 -0.10(-1.88%)
Jul 02, 2019 5.350 5.350 5.160 5.330 165,340 -0.02(-0.37%)
Jun 28, 2019 5.350 5.350 5.350 0 +0.10(+1.90%)
Jun 27, 2019 5.000 5.250 4.980 5.250 200,160 +0.29(+5.85%)
Jun 26, 2019 5.000 5.030 4.870 4.960 73,158 +0.01(+0.20%)
Jun 25, 2019 4.900 5.020 4.760 4.950 103,973 +0.08(+1.64%)
Jun 24, 2019 5.060 5.110 4.850 4.870 121,069 -0.18(-3.56%)
Jun 21, 2019 4.810 5.050 4.810 5.050 214,787 +0.25(+5.21%)
Jun 20, 2019 4.690 4.810 4.610 4.800 165,522 +0.18(+3.90%)
Jun 19, 2019 4.770 4.780 4.600 4.620 210,759 -0.08(-1.70%)
Jun 18, 2019 4.850 4.910 4.680 4.700 197,184 -0.12(-2.49%)
Jun 17, 2019 5.030 5.030 4.800 4.820 208,705 -0.18(-3.60%)
Jun 14, 2019 5.030 5.030 4.840 5.000 212,661 -0.03(-0.60%)
Jun 13, 2019 5.180 5.200 4.940 5.030 318,421 -0.12(-2.33%)
Jun 12, 2019 5.490 5.520 5.100 5.150 386,985 -0.39(-7.04%)
Jun 11, 2019 5.550 5.550 5.410 5.540 168,906 -0.01(-0.18%)
Jun 10, 2019 5.360 5.580 5.360 5.550 261,418 +0.24(+4.52%)
Jun 07, 2019 5.280 5.340 5.220 5.310 153,233 +0.09(+1.72%)
Jun 06, 2019 5.220 5.240 5.140 5.220 181,312 -0.06(-1.14%)
Jun 05, 2019 5.330 5.370 5.190 5.280 116,321 -0.02(-0.38%)
Jun 04, 2019 5.310 5.400 5.190 5.300 169,085 +0.04(+0.76%)
Jun 03, 2019 5.190 5.280 5.130 5.260 197,744 +0.07(+1.35%)
May 31, 2019 5.220 5.230 5.090 5.190 190,201 -0.15(-2.81%)
May 30, 2019 5.350 5.470 5.230 5.340 246,737 +0.02(+0.38%)
May 29, 2019 5.650 5.690 5.230 5.320 510,110 -0.43(-7.48%)
May 28, 2019 5.680 5.750 5.650 5.750 775,995 +0.05(+0.88%)
May 27, 2019 5.560 5.700 5.560 5.700 265,595 +0.26(+4.78%)
May 24, 2019 5.400 5.500 5.380 5.440 258,062 +0.14(+2.64%)
May 23, 2019 5.560 5.680 5.230 5.300 417,421 -0.29(-5.19%)
May 22, 2019 5.300 5.640 5.300 5.590 445,150 +0.33(+6.27%)
May 21, 2019 5.250 5.280 5.190 5.260 140,926 +0.07(+1.35%)
May 17, 2019 5.190 5.190 5.190 0 +0.01(+0.19%)
May 16, 2019 5.120 5.200 4.990 5.180 385,848 +0.04(+0.78%)
May 15, 2019 4.870 5.220 4.830 5.140 512,188 +0.31(+6.42%)
May 14, 2019 4.580 4.850 4.580 4.830 446,495 +0.29(+6.39%)
May 13, 2019 4.610 4.640 4.470 4.540 178,497 -0.03(-0.66%)
May 10, 2019 4.460 4.590 4.420 4.570 121,792 +0.12(+2.70%)
May 09, 2019 4.520 4.520 4.360 4.450 122,359 -0.05(-1.11%)
May 08, 2019 4.500 4.540 4.440 4.500 110,225 +0.00(+0.00%)
May 07, 2019 4.450 4.560 4.430 4.500 266,033 +0.05(+1.12%)
May 06, 2019 4.480 4.510 4.380 4.450 143,853 -0.13(-2.84%)
May 03, 2019 4.570 4.620 4.460 4.580 154,513 +0.01(+0.22%)
May 02, 2019 4.580 4.670 4.420 4.570 391,912 +0.19(+4.34%)
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.