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

Kratos Defns (NQ: KTOS )

20.38 -0.42 (-2.02%)
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 29, 2016 5.440 5.560 5.310 5.310 365,809 -0.12(-2.21%)
Apr 28, 2016 5.440 5.580 5.420 5.430 301,149 -0.03(-0.55%)
Apr 27, 2016 5.500 5.520 5.350 5.460 338,170 +0.03(+0.55%)
Apr 26, 2016 5.170 5.450 5.170 5.430 537,098 +0.31(+6.05%)
Apr 25, 2016 5.320 5.380 5.100 5.120 471,877 -0.18(-3.40%)
Apr 22, 2016 5.260 5.420 5.230 5.300 317,353 +0.06(+1.15%)
Apr 21, 2016 5.300 5.340 5.170 5.240 376,960 -0.08(-1.50%)
Apr 20, 2016 5.410 5.430 5.290 5.320 307,881 -0.07(-1.30%)
Apr 19, 2016 5.480 5.580 5.320 5.390 392,561 -0.02(-0.37%)
Apr 18, 2016 5.310 5.470 5.240 5.410 596,326 +0.11(+2.08%)
Apr 15, 2016 5.010 5.400 4.950 5.300 642,531 +0.24(+4.74%)
Apr 14, 2016 5.090 5.210 5.050 5.060 388,416 +0.01(+0.20%)
Apr 13, 2016 4.900 5.050 4.840 5.050 480,971 +0.16(+3.27%)
Apr 12, 2016 4.930 4.945 4.820 4.890 607,960 -0.02(-0.41%)
Apr 11, 2016 4.910 4.990 4.840 4.910 437,607 -0.02(-0.41%)
Apr 08, 2016 4.850 4.980 4.822 4.930 276,925 +0.08(+1.65%)
Apr 07, 2016 4.940 4.990 4.810 4.850 514,594 -0.15(-3.00%)
Apr 06, 2016 4.890 5.000 4.810 5.000 413,355 +0.10(+2.04%)
Apr 05, 2016 4.810 5.010 4.800 4.900 412,017 +0.02(+0.41%)
Apr 04, 2016 5.100 5.100 4.860 4.880 437,684 -0.16(-3.17%)
Apr 01, 2016 4.900 5.120 4.810 5.040 724,167 +0.09(+1.82%)
Mar 31, 2016 4.970 4.970 4.770 4.950 588,671 -0.03(-0.60%)
Mar 30, 2016 4.940 5.000 4.829 4.980 554,400 +0.10(+2.05%)
Mar 29, 2016 4.670 4.970 4.500 4.880 1,010,670 +0.21(+4.50%)
Mar 28, 2016 4.580 4.780 4.540 4.670 812,317 +0.12(+2.64%)
Mar 24, 2016 4.260 4.550 4.550 4.550 799,700 +0.21(+4.84%)
Mar 23, 2016 4.560 4.640 4.330 4.340 492,958 -0.26(-5.65%)
Mar 22, 2016 4.540 4.670 4.510 4.600 624,570 +0.07(+1.55%)
Mar 21, 2016 4.550 4.700 4.470 4.530 623,714 -0.02(-0.44%)
Mar 18, 2016 4.500 4.647 4.497 4.550 814,653 +0.08(+1.79%)
Mar 17, 2016 4.390 4.520 4.280 4.470 774,946 +0.08(+1.82%)
Mar 16, 2016 4.260 4.460 4.260 4.390 537,941 +0.09(+2.09%)
Mar 15, 2016 4.460 4.460 4.250 4.300 468,873 -0.12(-2.71%)
Mar 14, 2016 4.200 4.490 4.140 4.420 711,549 +0.23(+5.49%)
Mar 11, 2016 3.990 4.470 3.950 4.190 1,933,922 +0.51(+13.86%)
Mar 10, 2016 3.800 3.840 3.610 3.680 445,207 -0.11(-2.90%)
Mar 09, 2016 3.750 3.840 3.690 3.790 238,043 +0.07(+1.88%)
Mar 08, 2016 4.100 4.100 3.690 3.720 471,314 -0.27(-6.77%)
Mar 07, 2016 3.910 4.100 3.870 3.990 538,203 +0.12(+3.10%)
Mar 04, 2016 3.700 3.900 3.610 3.870 394,760 +0.18(+4.88%)
Mar 03, 2016 3.660 3.796 3.590 3.690 360,684 +0.03(+0.82%)
Mar 02, 2016 3.560 3.680 3.550 3.660 297,543 +0.12(+3.39%)
Mar 01, 2016 3.400 3.580 3.395 3.540 480,729 +0.20(+5.99%)
Feb 29, 2016 3.260 3.440 3.260 3.340 391,010 +0.08(+2.61%)
Feb 26, 2016 3.210 3.360 3.195 3.255 312,189 +0.06(+2.04%)
Feb 25, 2016 3.280 3.360 3.135 3.190 227,553 -0.09(-2.74%)
Feb 24, 2016 3.100 3.310 3.060 3.280 364,862 +0.13(+4.13%)
Feb 23, 2016 3.250 3.330 3.105 3.150 304,431 -0.10(-3.08%)
Feb 22, 2016 3.210 3.355 3.210 3.250 295,066 +0.08(+2.52%)
Feb 19, 2016 3.170 3.190 3.060 3.170 220,788 +0.00(+0.00%)
Feb 18, 2016 3.310 3.390 3.110 3.170 295,001 -0.11(-3.35%)
Feb 17, 2016 3.150 3.448 3.140 3.280 449,830 +0.17(+5.47%)
Feb 16, 2016 3.110 3.170 3.060 3.110 487,387 +0.05(+1.63%)
Feb 12, 2016 3.130 3.060 3.060 3.060 284,900 -0.06(-1.92%)
Feb 11, 2016 3.150 3.180 3.000 3.120 309,323 -0.07(-2.19%)
Feb 10, 2016 3.120 3.280 3.120 3.190 267,483 +0.07(+2.24%)
Feb 09, 2016 3.130 3.200 3.030 3.120 315,223 -0.04(-1.27%)
Feb 08, 2016 3.130 3.180 3.040 3.160 255,783 -0.03(-0.94%)
Feb 05, 2016 3.300 3.300 3.110 3.190 370,472 -0.12(-3.63%)
Feb 04, 2016 3.060 3.320 3.060 3.310 399,586 +0.27(+8.88%)
Feb 03, 2016 3.070 3.102 2.980 3.040 305,827 +0.01(+0.33%)
Feb 02, 2016 3.170 3.175 2.985 3.030 358,211 -0.18(-5.61%)
Feb 01, 2016 3.150 3.240 3.120 3.210 200,773 +0.02(+0.63%)
Jan 29, 2016 3.030 3.250 3.020 3.190 352,820 +0.17(+5.63%)
Jan 28, 2016 3.080 3.150 2.990 3.020 299,900 -0.05(-1.63%)
Jan 27, 2016 3.000 3.110 2.920 3.070 470,184 +0.08(+2.68%)
Jan 26, 2016 3.120 3.180 2.970 2.990 834,260 -0.11(-3.55%)
Jan 25, 2016 3.220 3.283 3.020 3.100 817,529 -0.16(-4.91%)
Jan 22, 2016 3.200 3.260 3.115 3.260 399,475 +0.17(+5.50%)
Jan 21, 2016 3.120 3.229 3.070 3.090 398,253 -0.01(-0.32%)
Jan 20, 2016 3.000 3.150 2.800 3.100 956,299 +0.05(+1.64%)
Jan 19, 2016 3.180 3.200 3.010 3.050 570,915 -0.11(-3.48%)
Jan 15, 2016 3.050 3.160 3.160 3.160 479,600 +0.04(+1.28%)
Jan 14, 2016 3.150 3.242 3.060 3.120 506,817 -0.03(-0.95%)
Jan 13, 2016 3.310 3.370 3.010 3.150 491,749 -0.10(-3.08%)
Jan 12, 2016 3.370 3.431 3.205 3.250 606,301 -0.12(-3.56%)
Jan 11, 2016 3.500 3.510 3.305 3.370 595,633 -0.13(-3.85%)
Jan 08, 2016 3.620 3.650 3.500 3.505 426,352 -0.12(-3.18%)
Jan 07, 2016 3.780 3.820 3.200 3.620 1,110,850 -0.26(-6.70%)
Jan 06, 2016 3.940 4.030 3.820 3.880 421,904 -0.09(-2.27%)
Jan 05, 2016 4.060 4.100 3.800 3.970 537,036 -0.10(-2.46%)
Jan 04, 2016 4.050 4.150 3.950 4.070 693,623 -0.03(-0.73%)
Dec 31, 2015 3.970 4.100 4.100 4.100 490,100 +0.09(+2.24%)
Dec 30, 2015 4.080 4.120 3.960 4.010 287,086 -0.08(-1.96%)
Dec 29, 2015 4.030 4.120 4.010 4.090 298,829 +0.08(+2.00%)
Dec 28, 2015 4.110 4.160 3.900 4.010 613,672 -0.15(-3.61%)
Dec 24, 2015 4.130 4.160 4.160 4.160 116,400 +0.01(+0.24%)
Dec 23, 2015 4.150 4.220 4.120 4.150 250,967 +0.00(+0.00%)
Dec 22, 2015 4.170 4.170 4.090 4.150 428,411 -0.03(-0.72%)
Dec 21, 2015 4.110 4.180 4.010 4.180 395,878 +0.13(+3.21%)
Dec 18, 2015 4.090 4.140 3.980 4.050 626,989 -0.06(-1.46%)
Dec 17, 2015 4.120 4.180 4.030 4.110 484,768 -0.01(-0.24%)
Dec 16, 2015 3.950 4.140 3.940 4.120 604,634 +0.19(+4.83%)
Dec 15, 2015 3.650 3.940 3.650 3.930 855,083 +0.27(+7.38%)
Dec 14, 2015 3.910 3.920 3.640 3.660 628,594 -0.15(-3.94%)
Dec 11, 2015 4.060 4.100 3.770 3.810 563,771 -0.18(-4.51%)
Dec 10, 2015 3.820 4.010 3.770 3.990 613,713 +0.14(+3.64%)
Dec 09, 2015 3.750 3.890 3.710 3.850 859,545 +0.12(+3.22%)
Dec 08, 2015 3.920 4.000 3.680 3.730 1,089,399 -0.27(-6.75%)
Dec 07, 2015 4.170 4.230 3.890 4.000 921,304 -0.19(-4.53%)
Dec 04, 2015 4.230 4.290 4.000 4.190 1,382,917 -0.06(-1.41%)
Dec 03, 2015 4.420 4.520 4.240 4.250 784,039 -0.10(-2.30%)
Dec 02, 2015 4.510 4.520 4.260 4.350 890,854 -0.22(-4.81%)
Dec 01, 2015 4.630 4.713 4.530 4.570 463,923 -0.08(-1.72%)
Nov 30, 2015 4.640 4.700 4.580 4.650 699,034 +0.01(+0.22%)
Nov 27, 2015 4.660 4.700 4.600 4.640 288,754 -0.04(-0.85%)
Nov 25, 2015 4.570 4.680 4.680 4.680 812,700 +0.09(+1.96%)
Nov 24, 2015 4.550 4.611 4.410 4.590 725,137 +0.03(+0.66%)
Nov 23, 2015 4.800 4.800 4.480 4.560 1,013,009 -0.08(-1.72%)
Nov 20, 2015 4.570 4.670 4.570 4.640 537,721 +0.07(+1.53%)
Nov 19, 2015 4.650 4.705 4.500 4.570 571,757 -0.07(-1.51%)
Nov 18, 2015 4.690 4.690 4.550 4.640 625,564 +0.03(+0.65%)
Nov 17, 2015 4.810 4.813 4.563 4.610 664,556 -0.12(-2.54%)
Nov 16, 2015 4.830 4.870 4.650 4.730 679,234 +0.05(+1.07%)
Nov 13, 2015 4.730 4.889 4.650 4.680 583,150 -0.10(-2.09%)
Nov 12, 2015 4.900 4.950 4.760 4.780 715,644 -0.17(-3.43%)
Nov 11, 2015 5.090 5.090 4.940 4.950 640,458 -0.03(-0.60%)
Nov 10, 2015 5.080 5.190 4.880 4.980 596,662 -0.06(-1.19%)
Nov 09, 2015 5.280 5.300 4.960 5.040 1,215,211 +0.16(+3.28%)
Nov 06, 2015 5.120 5.120 4.420 4.880 2,074,606 -0.13(-2.59%)
Nov 05, 2015 5.210 5.320 4.950 5.010 919,138 -0.04(-0.79%)
Nov 04, 2015 5.060 5.130 5.000 5.050 737,332 +0.02(+0.40%)
Nov 03, 2015 5.150 5.170 5.020 5.030 657,919 -0.08(-1.57%)
Nov 02, 2015 5.050 5.180 5.000 5.110 610,535 +0.12(+2.40%)
Oct 30, 2015 4.990 5.150 4.960 4.990 729,754 +0.04(+0.81%)
Oct 29, 2015 4.970 5.285 4.925 4.950 600,442 +0.02(+0.41%)
Oct 28, 2015 4.840 5.380 4.760 4.930 1,321,279 +0.30(+6.48%)
Oct 27, 2015 4.680 4.690 4.540 4.630 310,365 -0.09(-1.91%)
Oct 26, 2015 4.810 4.810 4.610 4.720 253,851 -0.07(-1.46%)
Oct 23, 2015 4.980 4.990 4.730 4.790 338,401 -0.07(-1.44%)
Oct 22, 2015 4.650 5.000 4.630 4.860 706,714 +0.32(+7.05%)
Oct 21, 2015 4.980 5.020 4.530 4.540 767,708 -0.12(-2.58%)
Oct 20, 2015 4.120 4.750 4.100 4.660 1,621,721 +0.55(+13.38%)
Oct 19, 2015 4.100 4.190 4.060 4.110 298,132 -0.01(-0.24%)
Oct 16, 2015 4.210 4.220 4.060 4.120 331,919 -0.10(-2.37%)
Oct 15, 2015 4.090 4.220 4.070 4.220 235,161 +0.12(+2.93%)
Oct 14, 2015 4.170 4.175 4.060 4.100 234,178 -0.04(-0.97%)
Oct 13, 2015 4.300 4.380 4.120 4.140 364,599 -0.20(-4.61%)
Oct 12, 2015 4.370 4.430 4.270 4.340 304,918 -0.02(-0.46%)
Oct 09, 2015 4.290 4.400 4.250 4.360 617,445 +0.11(+2.59%)
Oct 08, 2015 4.250 4.360 4.200 4.250 561,001 -0.02(-0.47%)
Oct 07, 2015 4.540 4.600 4.270 4.270 418,746 -0.25(-5.53%)
Oct 06, 2015 4.470 4.590 4.410 4.520 332,800 +0.10(+2.26%)
Oct 05, 2015 4.180 4.570 4.180 4.420 598,816 +0.30(+7.28%)
Oct 02, 2015 4.030 4.130 3.780 4.120 1,210,901 +0.07(+1.73%)
Oct 01, 2015 4.220 4.275 4.040 4.050 300,215 -0.17(-4.03%)
Sep 30, 2015 4.300 4.380 4.190 4.220 414,092 -0.01(-0.24%)
Sep 29, 2015 4.410 4.410 4.200 4.230 461,715 -0.17(-3.86%)
Sep 28, 2015 4.420 4.500 4.340 4.400 345,861 -0.07(-1.57%)
Sep 25, 2015 4.380 4.560 4.340 4.470 639,785 +0.13(+3.00%)
Sep 24, 2015 4.200 4.340 4.060 4.340 477,736 +0.20(+4.83%)
Sep 23, 2015 4.130 4.180 3.910 4.140 545,974 +0.04(+0.98%)
Sep 22, 2015 4.120 4.240 4.070 4.100 228,233 -0.11(-2.61%)
Sep 21, 2015 4.260 4.265 4.150 4.210 260,641 +0.02(+0.48%)
Sep 18, 2015 4.330 4.370 4.120 4.190 575,041 -0.22(-4.99%)
Sep 17, 2015 4.400 4.520 4.360 4.410 168,439 -0.02(-0.45%)
Sep 16, 2015 4.310 4.440 4.290 4.430 215,528 +0.14(+3.26%)
Sep 15, 2015 4.260 4.300 4.210 4.290 241,180 +0.06(+1.42%)
Sep 14, 2015 4.450 4.505 4.190 4.230 335,666 -0.23(-5.16%)
Sep 11, 2015 4.510 4.590 4.410 4.460 234,224 -0.10(-2.19%)
Sep 10, 2015 4.590 4.640 4.480 4.560 287,611 -0.03(-0.65%)
Sep 09, 2015 4.680 4.720 4.560 4.590 284,087 -0.08(-1.71%)
Sep 08, 2015 4.530 4.740 4.490 4.670 271,261 +0.20(+4.47%)
Sep 04, 2015 4.510 4.470 4.470 4.470 446,200 -0.10(-2.19%)
Sep 03, 2015 4.660 4.790 4.530 4.570 434,907 -0.09(-1.93%)
Sep 02, 2015 4.550 4.720 4.410 4.660 515,800 +0.21(+4.72%)
Sep 01, 2015 4.780 4.860 4.440 4.450 596,306 -0.19(-4.09%)
Aug 31, 2015 4.720 4.770 4.540 4.640 547,472 -0.04(-0.85%)
Aug 28, 2015 4.480 4.780 4.480 4.680 697,009 +0.35(+8.08%)
Aug 27, 2015 4.060 4.330 4.000 4.330 569,203 +0.31(+7.71%)
Aug 26, 2015 4.000 4.040 3.820 4.020 533,962 +0.13(+3.34%)
Aug 25, 2015 4.210 4.250 3.890 3.890 552,415 -0.20(-4.89%)
Aug 24, 2015 4.010 4.300 4.010 4.090 662,656 -0.21(-4.88%)
Aug 21, 2015 4.260 4.360 4.080 4.300 683,048 -0.01(-0.23%)
Aug 20, 2015 4.530 4.580 4.300 4.310 614,439 -0.27(-5.90%)
Aug 19, 2015 4.690 4.710 4.460 4.580 395,697 -0.12(-2.55%)
Aug 18, 2015 4.800 4.800 4.650 4.700 346,475 -0.08(-1.67%)
Aug 17, 2015 4.830 4.850 4.710 4.780 369,013 -0.06(-1.24%)
Aug 14, 2015 4.750 4.910 4.750 4.840 330,886 +0.02(+0.52%)
Aug 13, 2015 4.990 5.000 4.780 4.815 293,054 -0.15(-3.12%)
Aug 12, 2015 4.780 5.045 4.750 4.970 480,422 +0.14(+2.90%)
Aug 11, 2015 4.970 5.010 4.820 4.830 451,047 -0.21(-4.07%)
Aug 10, 2015 5.000 5.117 4.801 5.035 505,136 -0.07(-1.37%)
Aug 07, 2015 5.560 5.560 5.031 5.105 715,230 -0.53(-9.49%)
Aug 06, 2015 5.520 5.650 5.300 5.640 434,739 +0.20(+3.68%)
Aug 05, 2015 5.430 5.510 5.390 5.440 267,435 +0.01(+0.18%)
Aug 04, 2015 5.420 5.470 5.360 5.430 223,080 +0.01(+0.18%)
Aug 03, 2015 5.420 5.450 5.340 5.420 288,051 -0.04(-0.73%)
Jul 31, 2015 5.510 5.600 5.410 5.460 272,240 -0.02(-0.36%)
Jul 30, 2015 5.510 5.650 5.400 5.480 231,202 -0.08(-1.44%)
Jul 29, 2015 5.550 5.780 5.550 5.560 260,076 +0.07(+1.28%)
Jul 28, 2015 5.380 5.590 5.340 5.490 243,210 +0.08(+1.48%)
Jul 27, 2015 5.550 5.595 5.250 5.410 472,803 -0.21(-3.74%)
Jul 24, 2015 5.750 5.850 5.620 5.620 356,236 -0.16(-2.77%)
Jul 23, 2015 5.780 5.890 5.730 5.780 230,153 -0.02(-0.34%)
Jul 22, 2015 5.840 5.940 5.705 5.800 453,124 -0.10(-1.69%)
Jul 21, 2015 6.030 6.140 5.850 5.900 833,456 -0.17(-2.80%)
Jul 20, 2015 6.220 6.220 6.010 6.070 358,472 -0.15(-2.41%)
Jul 17, 2015 6.230 6.290 6.100 6.220 252,720 +0.10(+1.63%)
Jul 16, 2015 6.070 6.240 6.060 6.120 160,258 +0.05(+0.82%)
Jul 15, 2015 6.210 6.260 6.030 6.070 273,758 -0.17(-2.72%)
Jul 14, 2015 6.230 6.300 6.210 6.240 215,005 +0.02(+0.32%)
Jul 13, 2015 6.290 6.380 6.190 6.220 318,949 -0.07(-1.11%)
Jul 10, 2015 6.350 6.385 6.220 6.290 330,000 +0.05(+0.80%)
Jul 09, 2015 6.080 6.260 5.970 6.240 647,529 +0.27(+4.52%)
Jul 08, 2015 5.950 6.060 5.910 5.970 324,230 -0.03(-0.50%)
Jul 07, 2015 6.220 6.300 5.940 6.000 656,077 -0.11(-1.80%)
Jul 06, 2015 6.100 6.250 5.850 6.110 521,021 -0.15(-2.40%)
Jul 02, 2015 6.320 6.260 6.260 6.260 477,600 -0.12(-1.88%)
Jul 01, 2015 6.320 6.520 6.280 6.380 630,537 +0.08(+1.27%)
Jun 30, 2015 6.480 6.490 6.270 6.300 480,615 -0.08(-1.25%)
Jun 29, 2015 6.510 6.640 6.360 6.380 579,757 -0.32(-4.78%)
Jun 26, 2015 7.090 7.120 6.650 6.700 840,988 -0.41(-5.77%)
Jun 25, 2015 6.850 7.120 6.590 7.110 1,121,362 +0.31(+4.56%)
Jun 24, 2015 6.770 6.940 6.330 6.800 1,339,707 +0.04(+0.59%)
Jun 23, 2015 6.680 6.820 6.630 6.760 471,165 +0.07(+1.05%)
Jun 22, 2015 6.830 6.840 6.630 6.690 439,126 +0.06(+0.90%)
Jun 19, 2015 6.690 6.720 6.600 6.630 460,093 -0.04(-0.60%)
Jun 18, 2015 6.620 6.720 6.590 6.670 259,497 +0.05(+0.83%)
Jun 17, 2015 6.630 6.690 6.550 6.615 294,217 -0.02(-0.38%)
Jun 16, 2015 6.780 6.800 6.590 6.640 328,341 -0.12(-1.78%)
Jun 15, 2015 6.600 6.760 6.500 6.760 574,012 +0.19(+2.89%)
Jun 12, 2015 6.610 6.720 6.520 6.570 376,641 -0.06(-0.90%)
Jun 11, 2015 6.670 6.970 6.600 6.630 498,824 -0.02(-0.30%)
Jun 10, 2015 6.290 6.830 6.290 6.650 1,183,556 +0.39(+6.23%)
Jun 09, 2015 6.100 6.320 6.060 6.260 564,084 +0.26(+4.33%)
Jun 08, 2015 6.160 6.170 5.990 6.000 356,291 -0.14(-2.28%)
Jun 05, 2015 5.960 6.140 5.870 6.140 526,916 +0.19(+3.19%)
Jun 04, 2015 5.880 6.070 5.880 5.950 518,966 +0.03(+0.51%)
Jun 03, 2015 5.960 6.050 5.910 5.920 453,267 -0.03(-0.50%)
Jun 02, 2015 5.870 6.080 5.783 5.950 529,008 +0.05(+0.85%)
Jun 01, 2015 6.350 6.450 5.860 5.900 1,563,918 -0.09(-1.50%)
May 29, 2015 5.720 6.040 5.680 5.990 761,387 +0.27(+4.72%)
May 28, 2015 5.770 5.838 5.650 5.720 265,681 -0.03(-0.52%)
May 27, 2015 5.480 5.835 5.460 5.750 591,752 +0.30(+5.50%)
May 26, 2015 5.560 5.600 5.400 5.450 302,567 -0.13(-2.33%)
May 22, 2015 5.730 5.580 5.580 5.580 172,200 -0.15(-2.62%)
May 21, 2015 5.770 5.800 5.710 5.730 149,546 -0.05(-0.87%)
May 20, 2015 5.790 5.820 5.710 5.780 148,933 +0.03(+0.52%)
May 19, 2015 5.750 5.860 5.700 5.750 260,300 -0.01(-0.17%)
May 18, 2015 5.730 5.780 5.670 5.760 305,455 +0.01(+0.17%)
May 15, 2015 5.810 5.830 5.700 5.750 424,978 -0.05(-0.86%)
May 14, 2015 5.690 5.820 5.657 5.800 617,898 +0.13(+2.29%)
May 13, 2015 5.530 5.700 5.530 5.670 321,023 +0.15(+2.72%)
May 12, 2015 5.450 5.580 5.450 5.520 336,242 +0.01(+0.18%)
May 11, 2015 5.330 5.520 5.250 5.510 375,965 +0.15(+2.80%)
May 08, 2015 5.350 5.380 4.800 5.360 1,002,902 -0.03(-0.56%)
May 07, 2015 5.510 5.540 5.390 5.390 292,341 -0.10(-1.82%)
May 06, 2015 5.540 5.580 5.420 5.490 260,449 -0.01(-0.18%)
May 05, 2015 5.520 5.600 5.450 5.500 353,041 -0.04(-0.72%)
May 04, 2015 5.520 5.620 5.450 5.540 329,968 +0.02(+0.36%)
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.