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

Napco Sec Tech Inc (NQ: NSSC )

49.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2019 12.53 12.71 12.05 12.24 321,742 -0.18(-1.43%)
Apr 29, 2019 11.97 12.59 11.90 12.42 459,607 +0.59(+5.01%)
Apr 26, 2019 11.75 11.93 11.64 11.83 157,669 +0.19(+1.66%)
Apr 25, 2019 11.62 11.72 11.43 11.64 139,686 -0.02(-0.21%)
Apr 24, 2019 11.82 11.86 11.52 11.66 157,143 -0.08(-0.72%)
Apr 23, 2019 11.78 11.99 11.73 11.74 276,623 +0.02(+0.21%)
Apr 22, 2019 11.52 11.76 11.49 11.72 127,689 +0.13(+1.11%)
Apr 18, 2019 11.42 11.61 11.15 11.59 215,555 +0.11(+0.99%)
Apr 17, 2019 12.22 12.44 11.17 11.48 446,248 -0.74(-6.07%)
Apr 16, 2019 11.91 12.34 11.84 12.22 291,763 +0.39(+3.26%)
Apr 15, 2019 11.86 12.53 11.76 11.83 456,057 +0.03(+0.25%)
Apr 12, 2019 11.64 12.12 11.58 11.80 786,727 +0.49(+4.37%)
Apr 11, 2019 10.43 11.44 10.34 11.31 566,379 +0.94(+9.05%)
Apr 10, 2019 10.28 10.39 10.19 10.37 103,448 +0.16(+1.60%)
Apr 09, 2019 10.28 10.36 10.13 10.21 95,077 -0.08(-0.77%)
Apr 08, 2019 10.05 10.35 9.965 10.29 136,708 +0.16(+1.56%)
Apr 05, 2019 10.13 10.28 10.05 10.13 78,733 -0.01(-0.15%)
Apr 04, 2019 10.28 10.35 9.956 10.14 244,695 -0.14(-1.39%)
Apr 03, 2019 10.05 10.46 10.03 10.29 289,949 +0.33(+3.33%)
Apr 02, 2019 10.23 10.34 9.881 9.956 143,422 -0.26(-2.52%)
Apr 01, 2019 10.25 10.41 10.07 10.21 224,944 -0.03(-0.34%)
Mar 29, 2019 10.19 10.28 9.936 10.25 363,712 +0.12(+1.17%)
Mar 28, 2019 9.886 10.14 9.783 10.13 142,831 +0.25(+2.55%)
Mar 27, 2019 9.941 9.990 9.778 9.877 126,829 -0.06(-0.65%)
Mar 26, 2019 10.11 10.16 9.881 9.941 116,377 -0.08(-0.79%)
Mar 25, 2019 9.674 10.04 9.634 10.02 158,070 +0.35(+3.63%)
Mar 22, 2019 10.15 10.18 9.585 9.669 215,555 -0.50(-4.91%)
Mar 21, 2019 10.29 10.58 10.06 10.17 188,759 -0.12(-1.20%)
Mar 20, 2019 10.42 10.46 10.14 10.29 169,157 -0.10(-0.95%)
Mar 19, 2019 10.45 10.68 10.33 10.39 168,467 -0.06(-0.57%)
Mar 18, 2019 10.34 10.45 10.18 10.45 93,375 +0.13(+1.24%)
Mar 15, 2019 10.23 10.44 10.23 10.32 231,747 +0.09(+0.92%)
Mar 14, 2019 10.28 10.41 10.13 10.23 95,502 -0.03(-0.34%)
Mar 13, 2019 10.32 10.36 10.19 10.26 98,269 -0.02(-0.19%)
Mar 12, 2019 10.34 10.38 10.16 10.28 140,823 -0.02(-0.24%)
Mar 11, 2019 10.03 10.45 9.936 10.31 190,057 +0.37(+3.73%)
Mar 08, 2019 9.644 10.09 9.634 9.936 153,014 +0.19(+1.98%)
Mar 07, 2019 10.12 10.15 9.718 9.743 209,849 -0.39(-3.81%)
Mar 06, 2019 10.35 10.35 10.03 10.13 140,226 -0.21(-2.05%)
Mar 05, 2019 10.99 10.99 10.20 10.34 256,102 -0.56(-5.12%)
Mar 04, 2019 10.91 11.19 10.65 10.90 366,402 +0.25(+2.32%)
Mar 01, 2019 10.62 11.13 10.62 10.65 255,225 +0.03(+0.33%)
Feb 28, 2019 10.24 10.62 10.10 10.62 218,253 +0.41(+3.97%)
Feb 27, 2019 9.980 10.23 9.857 10.21 153,935 +0.21(+2.07%)
Feb 26, 2019 10.35 10.35 9.970 10.01 186,875 -0.23(-2.22%)
Feb 25, 2019 10.41 10.60 10.23 10.23 143,262 -0.06(-0.58%)
Feb 22, 2019 10.13 10.41 10.13 10.29 218,186 +0.01(+0.10%)
Feb 21, 2019 10.46 10.50 10.15 10.28 148,862 -0.23(-2.16%)
Feb 20, 2019 10.62 10.77 10.29 10.51 283,114 -0.10(-0.98%)
Feb 19, 2019 10.45 10.62 10.24 10.61 215,286 +0.16(+1.56%)
Feb 15, 2019 10.62 10.62 10.38 10.45 175,278 -0.14(-1.31%)
Feb 14, 2019 10.37 10.62 10.37 10.59 278,202 +0.12(+1.13%)
Feb 13, 2019 10.62 10.62 10.18 10.47 587,066 +0.09(+0.86%)
Feb 12, 2019 9.837 10.66 9.758 10.38 770,517 +0.54(+5.47%)
Feb 11, 2019 10.01 10.16 9.570 9.842 238,742 -0.04(-0.45%)
Feb 08, 2019 9.634 9.941 9.264 9.886 237,819 +0.04(+0.45%)
Feb 07, 2019 9.753 9.872 9.570 9.842 282,989 +0.07(+0.76%)
Feb 06, 2019 9.382 9.783 9.298 9.768 248,846 +0.48(+5.16%)
Feb 05, 2019 9.165 9.511 8.952 9.289 609,231 +0.13(+1.40%)
Feb 04, 2019 7.905 9.214 7.905 9.160 450,509 +1.54(+20.16%)
Feb 01, 2019 7.609 7.806 7.460 7.624 59,910 -0.14(-1.78%)
Jan 31, 2019 7.708 7.806 7.396 7.762 47,153 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.478 7.757 55,981 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.594 7.614 64,000 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.708 7.722 49,197 -0.21(-2.68%)
Jan 25, 2019 7.905 8.004 7.683 7.935 64,363 +0.00(+0.06%)
Jan 24, 2019 7.495 7.930 7.460 7.930 73,118 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,965 -0.29(-3.74%)
Jan 22, 2019 8.251 8.251 7.787 7.792 55,866 -0.46(-5.63%)
Jan 18, 2019 8.113 8.310 8.108 8.256 112,736 +0.20(+2.45%)
Jan 17, 2019 7.960 8.187 7.960 8.058 30,206 +0.06(+0.74%)
Jan 16, 2019 8.073 8.183 7.950 7.999 46,179 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,830 +0.31(+4.03%)
Jan 14, 2019 7.880 7.930 7.732 7.732 43,469 -0.15(-1.88%)
Jan 11, 2019 7.559 8.029 7.559 7.880 120,832 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.426 7.564 58,007 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,484 -0.01(-0.13%)
Jan 08, 2019 7.367 7.648 7.243 7.411 72,493 +0.04(+0.54%)
Jan 07, 2019 7.327 7.626 7.184 7.372 71,922 +0.04(+0.54%)
Jan 04, 2019 7.317 7.656 7.065 7.332 83,591 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,228 -0.45(-5.86%)
Jan 02, 2019 7.648 7.856 7.460 7.668 83,876 -0.11(-1.46%)
Dec 31, 2018 7.569 7.801 7.312 7.782 60,922 +0.19(+2.47%)
Dec 28, 2018 7.460 7.876 7.372 7.594 81,364 +0.14(+1.92%)
Dec 27, 2018 7.139 7.530 7.139 7.451 81,751 -0.08(-1.05%)
Dec 26, 2018 6.942 7.876 6.932 7.530 63,523 +0.68(+9.96%)
Dec 24, 2018 6.887 7.258 6.823 6.848 56,874 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,650 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.041 155,432 -0.37(-5.00%)
Dec 19, 2018 7.673 7.831 7.089 7.411 101,952 -0.26(-3.41%)
Dec 18, 2018 7.426 7.974 7.426 7.673 129,643 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,138 -0.13(-1.69%)
Dec 14, 2018 7.668 7.787 7.535 7.589 37,848 -0.19(-2.48%)
Dec 13, 2018 7.960 8.004 7.757 7.782 30,760 -0.18(-2.23%)
Dec 12, 2018 7.999 8.273 7.851 7.960 38,385 -0.04(-0.56%)
Dec 11, 2018 7.619 8.207 7.559 8.004 51,118 +0.06(+0.75%)
Dec 10, 2018 7.861 7.945 7.559 7.945 63,446 +0.08(+1.01%)
Dec 07, 2018 8.019 8.172 7.767 7.866 35,824 -0.16(-1.97%)
Dec 06, 2018 7.950 8.261 7.940 8.024 34,596 +0.00(+0.06%)
Dec 04, 2018 8.295 8.434 7.905 8.019 31,979 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.935 8.251 45,525 +0.08(+0.97%)
Nov 30, 2018 8.132 8.261 7.945 8.172 40,277 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,899 +0.06(+0.73%)
Nov 28, 2018 7.974 8.113 7.871 8.068 55,107 +0.13(+1.68%)
Nov 27, 2018 7.836 8.019 7.836 7.935 31,675 +0.01(+0.19%)
Nov 26, 2018 8.024 8.024 7.775 7.920 68,913 -0.11(-1.35%)
Nov 23, 2018 7.841 8.523 7.841 8.029 19,227 +0.07(+0.87%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.01(+0.19%)
Nov 20, 2018 8.251 8.381 7.880 7.945 63,891 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.281 67,121 -0.17(-2.05%)
Nov 16, 2018 8.256 8.538 8.024 8.454 91,282 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,584 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.114 8.251 96,872 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.202 8.325 149,075 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,931 -0.17(-2.02%)
Nov 09, 2018 8.523 8.622 7.979 8.557 83,388 -0.03(-0.35%)
Nov 08, 2018 8.375 8.651 8.241 8.587 137,550 +0.28(+3.33%)
Nov 07, 2018 8.439 8.765 8.024 8.310 156,463 -0.09(-1.06%)
Nov 06, 2018 7.732 8.454 7.732 8.399 239,637 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.431 7.772 140,084 +0.33(+4.45%)
Nov 02, 2018 7.120 7.579 7.065 7.441 105,855 +0.32(+4.44%)
Nov 01, 2018 6.961 7.137 6.957 7.125 68,923 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.952 95,314 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.759 6.887 85,469 +0.09(+1.38%)
Oct 29, 2018 6.843 6.944 6.680 6.793 87,031 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.764 60,112 -0.18(-2.63%)
Oct 25, 2018 6.838 7.021 6.813 6.947 65,907 +0.15(+2.25%)
Oct 24, 2018 7.075 7.125 6.774 6.793 85,764 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.036 85,807 +0.12(+1.71%)
Oct 22, 2018 6.853 7.045 6.853 6.917 61,387 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.858 74,685 -0.04(-0.64%)
Oct 18, 2018 6.882 6.942 6.734 6.902 66,472 -0.01(-0.21%)
Oct 17, 2018 7.036 7.036 6.784 6.917 121,897 -0.04(-0.64%)
Oct 16, 2018 6.769 7.060 6.596 6.961 70,629 +0.23(+3.45%)
Oct 15, 2018 6.492 6.779 6.443 6.729 72,746 +0.25(+3.81%)
Oct 12, 2018 6.680 6.922 6.388 6.482 132,369 -0.13(-1.94%)
Oct 11, 2018 6.863 7.011 6.586 6.611 103,952 -0.27(-3.88%)
Oct 10, 2018 7.189 7.204 6.858 6.877 96,568 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.189 36,810 +0.12(+1.68%)
Oct 08, 2018 7.041 7.139 7.001 7.070 51,591 +0.00(+0.07%)
Oct 05, 2018 7.194 7.194 6.961 7.065 85,210 -0.12(-1.72%)
Oct 04, 2018 7.268 7.273 7.169 7.189 44,760 -0.10(-1.42%)
Oct 03, 2018 7.263 7.337 7.238 7.293 51,134 +0.03(+0.48%)
Oct 02, 2018 7.283 7.312 7.238 7.258 65,008 -0.02(-0.27%)
Oct 01, 2018 7.386 7.520 7.238 7.278 90,389 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.293 7.386 62,339 +0.07(+1.01%)
Sep 27, 2018 7.263 7.362 7.238 7.312 35,774 +0.05(+0.68%)
Sep 26, 2018 7.362 7.398 7.263 7.263 82,528 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.209 7.337 127,212 +0.22(+3.12%)
Sep 24, 2018 7.115 7.238 7.003 7.115 84,896 -0.07(-1.03%)
Sep 21, 2018 7.115 7.238 7.115 7.189 143,703 +0.05(+0.69%)
Sep 20, 2018 6.868 7.213 6.719 7.139 60,987 +0.27(+3.96%)
Sep 19, 2018 7.041 7.065 6.695 6.868 85,742 -0.20(-2.80%)
Sep 18, 2018 7.362 7.362 7.041 7.065 61,207 -0.27(-3.70%)
Sep 17, 2018 7.609 7.609 7.263 7.337 56,281 -0.27(-3.57%)
Sep 14, 2018 7.288 7.757 7.078 7.609 163,538 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,450 +0.57(+8.43%)
Sep 12, 2018 7.411 7.535 6.374 6.744 563,579 -0.72(-9.60%)
Sep 11, 2018 7.658 7.708 7.436 7.460 118,733 -0.19(-2.42%)
Sep 10, 2018 7.757 7.757 7.559 7.646 96,955 +0.04(+0.49%)
Sep 07, 2018 7.683 7.782 7.295 7.609 58,493 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.569 7.683 99,908 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.510 7.609 152,831 +0.00(+0.00%)
Sep 04, 2018 7.386 7.609 6.942 7.609 170,936 +0.15(+1.99%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.436 7.045 7.337 158,622 +0.20(+2.77%)
Aug 29, 2018 7.090 7.189 6.994 7.139 104,921 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.868 7.115 56,752 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,802 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.189 7.535 110,915 +0.32(+4.45%)
Aug 23, 2018 7.115 7.263 7.092 7.213 77,919 +0.05(+0.69%)
Aug 22, 2018 7.115 7.263 7.110 7.164 148,939 -0.10(-1.36%)
Aug 21, 2018 7.288 7.288 7.139 7.263 92,664 +0.02(+0.34%)
Aug 20, 2018 7.263 7.312 7.210 7.238 71,999 -0.05(-0.68%)
Aug 17, 2018 7.288 7.337 7.251 7.288 91,282 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.288 7.337 48,446 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.263 82,597 -0.02(-0.34%)
Aug 14, 2018 7.683 7.683 7.238 7.288 96,817 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.614 7.658 45,434 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.683 7.732 63,958 -0.27(-3.40%)
Aug 09, 2018 7.806 8.029 7.806 8.004 93,913 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,087 +0.00(+0.00%)
Aug 07, 2018 7.856 7.880 7.411 7.831 103,055 -0.02(-0.31%)
Aug 06, 2018 7.979 8.004 7.782 7.856 65,486 -0.10(-1.24%)
Aug 03, 2018 7.806 8.029 7.732 7.955 122,654 +0.12(+1.58%)
Aug 02, 2018 7.757 8.029 7.757 7.831 98,580 +0.02(+0.32%)
Aug 01, 2018 7.930 7.930 7.703 7.806 58,973 +0.00(+0.00%)
Jul 31, 2018 7.609 7.880 7.609 7.806 124,933 +0.17(+2.27%)
Jul 30, 2018 7.609 7.708 7.503 7.633 175,994 +0.07(+0.98%)
Jul 27, 2018 7.905 7.930 7.465 7.559 143,096 -0.37(-4.67%)
Jul 26, 2018 8.004 8.078 7.856 7.930 98,843 -0.12(-1.53%)
Jul 25, 2018 8.226 8.306 8.053 8.053 121,939 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.202 8.276 119,869 -0.05(-0.59%)
Jul 23, 2018 8.300 8.424 8.127 8.325 187,853 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.276 122,174 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.276 83,961 +0.12(+1.52%)
Jul 18, 2018 8.202 8.256 8.127 8.152 120,300 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.177 74,667 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.034 8.202 100,734 -0.05(-0.60%)
Jul 13, 2018 8.424 8.424 8.103 8.251 104,128 -0.15(-1.76%)
Jul 12, 2018 8.202 8.449 8.152 8.399 205,555 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,234 -0.12(-1.49%)
Jul 10, 2018 8.103 8.300 8.053 8.276 219,737 +0.27(+3.40%)
Jul 09, 2018 7.930 8.078 7.880 8.004 196,655 +0.12(+1.57%)
Jul 06, 2018 8.177 8.177 7.782 7.880 265,694 -0.42(-5.06%)
Jul 05, 2018 8.424 8.621 8.152 8.300 413,589 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.189 7.460 7.169 7.436 97,582 +0.20(+2.73%)
Jun 29, 2018 7.164 7.288 6.966 7.238 136,127 +0.07(+1.03%)
Jun 28, 2018 6.769 7.213 6.576 7.164 78,780 +0.40(+5.84%)
Jun 27, 2018 6.948 6.966 6.744 6.769 30,912 -0.20(-2.84%)
Jun 26, 2018 6.942 7.041 6.769 6.966 45,768 +0.00(+0.00%)
Jun 25, 2018 7.362 7.457 6.670 6.966 172,861 -0.35(-4.73%)
Jun 22, 2018 6.843 7.856 6.783 7.312 315,223 +0.47(+6.86%)
Jun 21, 2018 7.164 7.263 6.769 6.843 106,207 -0.35(-4.81%)
Jun 20, 2018 7.263 7.633 6.695 7.189 247,996 -0.05(-0.68%)
Jun 19, 2018 6.522 7.411 6.378 7.238 492,636 +0.74(+11.41%)
Jun 18, 2018 6.102 6.497 6.052 6.497 155,963 +0.42(+6.91%)
Jun 15, 2018 6.028 6.028 6.077 86,523 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.028 34,903 +0.12(+2.09%)
Jun 13, 2018 5.781 6.003 5.756 5.904 35,067 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,823 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.781 5.805 47,687 +0.00(+0.00%)
Jun 08, 2018 5.855 5.978 5.795 5.805 46,523 -0.02(-0.42%)
Jun 07, 2018 5.855 5.879 5.781 5.830 58,060 +0.02(+0.43%)
Jun 06, 2018 5.830 5.954 5.805 5.805 105,330 -0.02(-0.42%)
Jun 05, 2018 5.855 5.904 5.805 5.830 64,830 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,582 -0.02(-0.42%)
Jun 01, 2018 5.855 5.941 5.805 5.855 85,052 +0.00(+0.00%)
May 31, 2018 5.929 5.954 5.781 5.855 55,360 -0.05(-0.84%)
May 30, 2018 5.954 5.978 5.830 5.904 45,418 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,538 +0.05(+0.84%)
May 25, 2018 5.855 5.855 5.855 0 -0.02(-0.42%)
May 24, 2018 5.954 5.979 5.855 5.879 45,023 -0.05(-0.83%)
May 23, 2018 5.904 5.954 5.857 5.929 42,437 +0.02(+0.42%)
May 22, 2018 5.904 6.065 5.855 5.904 94,411 -0.02(-0.42%)
May 21, 2018 5.855 6.003 5.855 5.929 154,109 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.855 72,311 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.855 24,743 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,363 -0.05(-0.84%)
May 15, 2018 5.781 5.904 5.781 5.855 24,269 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.781 5.855 21,569 +0.07(+1.28%)
May 11, 2018 5.929 5.929 5.707 5.781 38,385 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,343 +0.02(+0.42%)
May 09, 2018 5.781 5.924 5.756 5.879 103,128 +0.07(+1.28%)
May 08, 2018 5.855 5.855 5.632 5.805 95,747 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,274 +0.44(+8.26%)
May 04, 2018 5.262 5.435 5.262 5.385 67,979 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.361 55,022 -0.10(-1.81%)
May 02, 2018 5.361 5.509 5.287 5.460 64,557 +0.10(+1.84%)
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.