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

Danaos Corporation (NY: DAC )

96.77 +2.68 (+2.85%)
Official Closing Price Updated: 7:00 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 4.324 4.377 4.076 4.227 56,494 -0.06(-1.45%)
Apr 29, 2020 4.253 4.395 4.200 4.289 91,080 +0.02(+0.42%)
Apr 28, 2020 4.652 4.758 4.032 4.271 148,377 -0.23(-5.12%)
Apr 27, 2020 4.236 4.679 4.236 4.501 129,445 +0.30(+7.17%)
Apr 24, 2020 4.253 4.253 4.103 4.200 31,373 +0.00(+0.00%)
Apr 23, 2020 4.032 4.244 4.032 4.200 94,075 +0.23(+5.80%)
Apr 22, 2020 4.041 4.174 3.943 3.970 34,131 -0.02(-0.44%)
Apr 21, 2020 4.315 4.394 3.890 3.987 65,140 -0.35(-7.98%)
Apr 20, 2020 4.306 4.555 4.156 4.333 65,640 +0.01(+0.20%)
Apr 17, 2020 4.094 4.324 4.071 4.324 86,671 +0.33(+8.20%)
Apr 16, 2020 4.094 4.094 3.784 3.996 59,368 -0.11(-2.59%)
Apr 15, 2020 4.138 4.189 3.899 4.103 72,705 -0.23(-5.32%)
Apr 14, 2020 4.289 4.417 4.138 4.333 77,657 +0.22(+5.39%)
Apr 13, 2020 4.298 4.413 3.827 4.112 157,957 +0.20(+5.22%)
Apr 09, 2020 3.527 3.943 3.527 3.908 150,433 +0.44(+12.79%)
Apr 08, 2020 3.314 3.527 3.261 3.465 75,344 +0.19(+5.96%)
Apr 07, 2020 3.234 3.527 3.190 3.270 120,666 +0.15(+4.83%)
Apr 06, 2020 3.110 3.279 3.057 3.119 147,037 +0.21(+7.32%)
Apr 03, 2020 3.093 3.186 2.853 2.906 95,925 -0.20(-6.55%)
Apr 02, 2020 3.394 3.412 2.924 3.110 127,306 -0.28(-8.35%)
Apr 01, 2020 3.349 3.527 3.305 3.394 72,824 -0.15(-4.25%)
Mar 31, 2020 3.633 3.793 3.367 3.544 83,579 -0.07(-1.96%)
Mar 30, 2020 3.465 3.722 3.376 3.615 104,883 +0.14(+4.08%)
Mar 27, 2020 3.571 3.677 3.332 3.474 148,289 -0.21(-5.77%)
Mar 26, 2020 3.279 4.023 3.030 3.686 186,334 +0.55(+17.51%)
Mar 25, 2020 3.181 3.420 2.880 3.137 203,535 +0.14(+4.73%)
Mar 24, 2020 2.756 3.066 2.703 2.995 134,092 +0.49(+19.43%)
Mar 23, 2020 2.481 2.836 2.419 2.508 105,402 +0.04(+1.80%)
Mar 20, 2020 2.871 3.544 2.215 2.463 269,381 -0.42(-14.46%)
Mar 19, 2020 2.853 3.079 2.791 2.880 49,859 +0.03(+0.93%)
Mar 18, 2020 3.075 3.208 2.813 2.853 98,916 -0.36(-11.29%)
Mar 17, 2020 3.013 4.058 2.977 3.217 176,151 +0.32(+11.01%)
Mar 16, 2020 3.562 3.626 2.889 2.898 146,368 -0.93(-24.31%)
Mar 13, 2020 3.775 3.970 3.660 3.828 28,439 +0.23(+6.40%)
Mar 12, 2020 3.606 3.834 3.456 3.598 197,884 -0.42(-10.38%)
Mar 11, 2020 4.209 4.404 3.961 4.014 82,599 -0.41(-9.22%)
Mar 10, 2020 4.315 4.484 3.881 4.422 152,081 +0.49(+12.39%)
Mar 09, 2020 4.227 4.230 3.766 3.934 167,332 -0.51(-11.55%)
Mar 06, 2020 4.431 4.679 4.404 4.448 176,502 -0.05(-1.18%)
Mar 05, 2020 4.785 4.794 4.457 4.501 162,615 -0.43(-8.80%)
Mar 04, 2020 4.750 5.405 4.696 4.936 159,333 +0.29(+6.30%)
Mar 03, 2020 4.608 4.820 4.510 4.643 137,792 +0.13(+2.95%)
Mar 02, 2020 4.572 4.635 4.431 4.510 177,001 +0.04(+0.99%)
Feb 28, 2020 4.431 4.732 4.182 4.466 238,233 -0.18(-3.82%)
Feb 27, 2020 5.122 5.131 4.608 4.643 439,230 -0.58(-11.19%)
Feb 26, 2020 5.219 5.547 5.219 5.228 116,910 +0.02(+0.34%)
Feb 25, 2020 5.582 5.582 5.184 5.210 422,991 -0.40(-7.11%)
Feb 24, 2020 5.343 5.802 5.343 5.609 240,249 -0.09(-1.56%)
Feb 21, 2020 5.955 5.955 5.680 5.698 108,226 -0.26(-4.32%)
Feb 20, 2020 6.167 6.203 5.928 5.955 91,353 -0.15(-2.47%)
Feb 19, 2020 5.990 6.300 5.955 6.105 106,935 +0.19(+3.30%)
Feb 18, 2020 6.070 6.070 5.636 5.910 190,079 -0.16(-2.63%)
Feb 14, 2020 6.061 6.096 5.857 6.070 136,214 -0.05(-0.87%)
Feb 13, 2020 6.203 6.212 5.777 6.123 200,608 -0.08(-1.29%)
Feb 12, 2020 5.600 6.203 5.582 6.203 379,454 +0.65(+11.64%)
Feb 11, 2020 5.715 5.777 5.370 5.556 525,054 +0.45(+8.85%)
Feb 10, 2020 5.263 5.308 5.051 5.104 139,246 -0.18(-3.36%)
Feb 07, 2020 5.157 5.325 5.126 5.281 99,536 +0.12(+2.23%)
Feb 06, 2020 5.866 5.866 5.148 5.166 144,241 -0.56(-9.75%)
Feb 05, 2020 5.166 5.848 5.166 5.724 194,583 +0.52(+10.05%)
Feb 04, 2020 5.077 5.299 5.015 5.201 84,818 +0.20(+4.08%)
Feb 03, 2020 4.944 5.184 4.883 4.998 124,088 +0.03(+0.53%)
Jan 31, 2020 5.281 5.331 4.900 4.971 141,969 -0.38(-7.12%)
Jan 30, 2020 5.822 5.839 5.312 5.352 114,513 -0.49(-8.35%)
Jan 29, 2020 6.034 6.131 5.777 5.839 88,418 -0.12(-1.93%)
Jan 28, 2020 5.831 5.972 5.689 5.955 103,848 +0.16(+2.75%)
Jan 27, 2020 6.105 6.105 5.777 5.795 145,296 -0.40(-6.44%)
Jan 24, 2020 6.495 6.495 6.105 6.194 92,539 -0.30(-4.64%)
Jan 23, 2020 6.300 6.513 6.096 6.495 107,530 +0.12(+1.81%)
Jan 22, 2020 6.734 6.784 6.309 6.380 125,736 -0.36(-5.39%)
Jan 21, 2020 7.541 7.541 6.690 6.743 153,911 -0.80(-10.58%)
Jan 17, 2020 7.727 7.886 7.461 7.541 130,232 -0.19(-2.41%)
Jan 16, 2020 7.922 8.205 7.691 7.727 277,941 -0.19(-2.35%)
Jan 15, 2020 8.028 8.028 7.833 7.913 92,926 -0.13(-1.65%)
Jan 14, 2020 7.913 8.205 7.913 8.046 92,375 +0.10(+1.23%)
Jan 13, 2020 8.258 8.258 7.759 7.948 165,297 -0.30(-3.65%)
Jan 10, 2020 8.365 8.498 8.126 8.250 82,834 -0.11(-1.27%)
Jan 09, 2020 8.365 8.462 8.064 8.356 114,081 -0.01(-0.11%)
Jan 08, 2020 8.515 8.702 8.329 8.365 156,748 -0.12(-1.46%)
Jan 07, 2020 8.515 8.719 8.409 8.489 144,599 -0.03(-0.31%)
Jan 06, 2020 8.126 8.560 7.842 8.515 218,524 +0.37(+4.57%)
Jan 03, 2020 8.223 8.285 7.842 8.143 164,427 -0.19(-2.23%)
Jan 02, 2020 8.170 8.391 8.055 8.329 126,160 +0.19(+2.40%)
Dec 31, 2019 7.975 8.134 7.939 8.134 281,118 +0.12(+1.44%)
Dec 30, 2019 7.993 8.037 7.709 8.019 225,157 -0.02(-0.22%)
Dec 27, 2019 8.321 8.461 7.984 8.037 110,709 -0.29(-3.51%)
Dec 26, 2019 8.258 8.569 8.223 8.329 183,069 +0.07(+0.86%)
Dec 24, 2019 8.170 8.418 8.148 8.258 33,630 +0.13(+1.64%)
Dec 23, 2019 8.117 8.276 8.064 8.126 164,341 -0.03(-0.33%)
Dec 20, 2019 8.205 8.400 7.975 8.152 150,433 +0.04(+0.44%)
Dec 19, 2019 7.700 8.329 7.674 8.117 296,442 +0.39(+5.05%)
Dec 18, 2019 7.532 7.851 7.355 7.727 236,135 +0.12(+1.51%)
Dec 17, 2019 7.753 7.869 7.461 7.612 274,702 -0.18(-2.28%)
Dec 16, 2019 7.815 7.931 7.558 7.789 308,329 +0.20(+2.69%)
Dec 13, 2019 7.665 7.683 7.222 7.585 130,910 -0.07(-0.93%)
Dec 12, 2019 7.426 7.966 7.195 7.656 400,109 +0.18(+2.37%)
Dec 11, 2019 6.655 7.594 6.655 7.479 317,447 +0.74(+10.91%)
Dec 10, 2019 6.504 6.894 6.220 6.743 255,815 +0.27(+4.10%)
Dec 09, 2019 6.141 6.513 6.008 6.477 466,298 +0.39(+6.40%)
Dec 06, 2019 6.105 6.203 6.026 6.088 258,208 +0.02(+0.29%)
Dec 05, 2019 6.008 6.105 5.893 6.070 253,852 +0.06(+1.03%)
Dec 04, 2019 5.981 6.141 5.921 6.008 281,356 +0.03(+0.44%)
Dec 03, 2019 5.955 6.194 5.884 5.981 901,763 +0.13(+2.27%)
Dec 02, 2019 6.203 6.203 5.795 5.848 510,665 -0.31(-5.04%)
Nov 29, 2019 5.582 6.158 5.565 6.158 405,144 +0.61(+11.02%)
Nov 27, 2019 5.503 5.600 5.184 5.547 1,006,653 +0.17(+3.13%)
Nov 26, 2019 5.122 5.494 5.024 5.379 1,026,374 +0.36(+7.24%)
Nov 25, 2019 5.193 5.272 4.971 5.015 826,129 -0.03(-0.53%)
Nov 22, 2019 4.962 5.184 4.745 5.042 3,219,484 -1.74(-25.62%)
Nov 21, 2019 8.196 8.196 6.433 6.779 128,808 -1.49(-18.01%)
Nov 20, 2019 8.959 9.047 8.161 8.267 58,565 -0.70(-7.82%)
Nov 19, 2019 9.365 9.365 8.841 8.969 20,058 -0.16(-1.73%)
Nov 18, 2019 8.861 9.187 8.755 9.127 38,967 -0.62(-6.36%)
Nov 15, 2019 9.526 10.14 9.526 9.747 28,213 +0.09(+0.92%)
Nov 14, 2019 10.46 10.46 9.632 9.659 13,834 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.778 10.34 29,200 +0.65(+6.67%)
Nov 12, 2019 9.791 9.907 9.570 9.694 13,806 +0.07(+0.74%)
Nov 11, 2019 9.986 9.986 8.675 9.623 24,236 -0.41(-4.06%)
Nov 08, 2019 10.46 10.98 9.969 10.03 12,188 -0.51(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.54 38,057 -0.11(-1.00%)
Nov 06, 2019 10.94 11.15 10.56 10.64 27,045 -0.34(-3.07%)
Nov 05, 2019 10.72 11.07 10.64 10.98 52,534 +0.70(+6.81%)
Nov 04, 2019 9.659 10.60 9.659 10.28 39,476 +0.75(+7.91%)
Nov 01, 2019 9.145 9.694 9.102 9.526 39,160 +0.06(+0.66%)
Oct 31, 2019 9.880 9.880 9.326 9.464 20,192 -0.58(-5.82%)
Oct 30, 2019 10.05 10.17 9.978 10.05 9,708 +0.00(+0.00%)
Oct 29, 2019 10.61 10.61 10.01 10.05 27,557 -0.58(-5.42%)
Oct 28, 2019 10.37 10.71 10.36 10.62 11,064 +0.26(+2.48%)
Oct 25, 2019 10.36 10.62 10.31 10.37 18,395 -0.36(-3.39%)
Oct 24, 2019 10.89 10.89 10.19 10.73 26,219 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.03 10.95 12,328 +0.47(+4.48%)
Oct 22, 2019 10.88 10.88 9.827 10.48 72,494 -0.51(-4.60%)
Oct 21, 2019 11.06 11.12 10.85 10.99 12,785 -0.07(-0.63%)
Oct 18, 2019 10.95 11.63 10.84 11.06 49,429 +0.07(+0.63%)
Oct 17, 2019 11.16 11.19 10.77 10.99 31,824 +0.08(+0.73%)
Oct 16, 2019 10.83 11.02 10.54 10.91 22,860 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.83 31,114 +0.12(+1.16%)
Oct 14, 2019 9.978 11.07 9.898 10.70 35,732 +0.82(+8.34%)
Oct 11, 2019 9.597 9.924 9.481 9.880 71,549 +0.69(+7.52%)
Oct 10, 2019 7.975 9.694 7.861 9.189 122,224 +1.21(+15.22%)
Oct 09, 2019 7.975 7.975 7.798 7.975 80,405 +0.18(+2.27%)
Oct 08, 2019 7.807 7.957 7.665 7.798 38,252 +0.08(+1.03%)
Oct 07, 2019 7.886 7.975 7.379 7.718 69,788 -0.11(-1.36%)
Oct 04, 2019 7.718 7.904 7.718 7.824 129,442 +0.18(+2.32%)
Oct 03, 2019 7.753 7.922 7.532 7.647 10,607 -0.11(-1.37%)
Oct 02, 2019 7.904 7.922 7.620 7.753 20,491 -0.08(-1.02%)
Oct 01, 2019 7.860 7.957 7.653 7.833 21,178 -0.14(-1.78%)
Sep 30, 2019 7.550 7.975 7.399 7.975 56,608 +0.71(+9.76%)
Sep 27, 2019 8.134 8.888 7.266 7.266 209,456 -0.69(-8.69%)
Sep 26, 2019 7.877 8.053 7.727 7.957 24,666 +0.26(+3.34%)
Sep 25, 2019 7.390 7.895 7.390 7.700 26,807 +0.29(+3.95%)
Sep 24, 2019 7.833 8.038 7.151 7.408 123,284 -0.48(-6.07%)
Sep 23, 2019 7.798 8.258 7.798 7.886 196,238 +0.13(+1.71%)
Sep 20, 2019 7.656 7.860 7.390 7.753 10,608 +0.36(+4.92%)
Sep 19, 2019 7.452 8.086 7.222 7.390 84,098 +0.19(+2.69%)
Sep 18, 2019 7.532 7.563 7.115 7.196 14,510 -0.34(-4.46%)
Sep 17, 2019 7.328 7.532 7.000 7.532 29,209 +0.27(+3.66%)
Sep 16, 2019 7.177 7.364 7.124 7.266 17,477 +0.13(+1.86%)
Sep 13, 2019 7.089 7.143 6.867 7.133 15,235 +0.13(+1.90%)
Sep 12, 2019 6.593 7.087 6.593 7.000 47,584 +0.52(+8.07%)
Sep 11, 2019 6.256 6.646 6.256 6.477 37,693 +0.23(+3.69%)
Sep 10, 2019 5.919 6.336 5.901 6.247 28,278 +0.32(+5.38%)
Sep 09, 2019 6.114 6.318 5.901 5.928 11,275 -0.09(-1.47%)
Sep 06, 2019 6.407 6.407 5.893 6.017 19,185 -0.28(-4.50%)
Sep 05, 2019 6.398 6.486 6.243 6.300 3,409 +0.02(+0.28%)
Sep 04, 2019 6.593 6.655 6.247 6.282 18,340 -0.11(-1.66%)
Sep 03, 2019 6.353 6.548 6.287 6.389 6,496 +0.01(+0.14%)
Aug 30, 2019 6.238 6.646 6.220 6.380 31,711 +0.18(+2.86%)
Aug 29, 2019 6.282 6.291 6.141 6.203 5,558 +0.02(+0.29%)
Aug 28, 2019 6.238 6.331 6.176 6.185 2,935 -0.11(-1.69%)
Aug 27, 2019 6.354 6.370 6.212 6.291 4,631 +0.12(+1.87%)
Aug 26, 2019 6.637 6.637 6.176 6.176 6,675 -0.35(-5.36%)
Aug 23, 2019 6.702 6.702 6.471 6.526 2,482 -0.01(-0.21%)
Aug 22, 2019 6.557 6.734 6.507 6.539 7,914 +0.04(+0.59%)
Aug 21, 2019 6.504 6.628 6.469 6.501 4,551 +0.08(+1.26%)
Aug 20, 2019 6.424 6.699 6.105 6.420 11,834 +0.00(+0.07%)
Aug 19, 2019 6.265 6.433 6.132 6.415 6,958 +0.21(+3.43%)
Aug 16, 2019 6.291 6.297 6.052 6.203 4,965 -0.09(-1.41%)
Aug 15, 2019 6.088 6.291 6.088 6.291 13,236 +0.35(+5.97%)
Aug 14, 2019 6.282 6.282 5.893 5.937 8,735 -0.28(-4.56%)
Aug 13, 2019 6.203 6.282 6.203 6.220 1,472 -0.04(-0.71%)
Aug 12, 2019 6.203 6.291 6.203 6.265 9,229 -0.03(-0.42%)
Aug 09, 2019 6.442 6.539 6.291 6.291 5,529 -0.21(-3.27%)
Aug 08, 2019 6.575 6.575 6.469 6.504 1,391 +0.04(+0.55%)
Aug 07, 2019 6.465 6.584 6.465 6.469 2,431 +0.00(+0.00%)
Aug 06, 2019 6.539 6.843 6.256 6.469 10,803 -0.02(-0.27%)
Aug 05, 2019 6.672 6.779 6.353 6.486 8,881 -0.38(-5.55%)
Aug 02, 2019 7.355 7.381 6.689 6.867 14,558 -0.58(-7.75%)
Aug 01, 2019 7.444 7.444 7.444 7.444 276 +0.00(+0.00%)
Jul 31, 2019 7.488 7.532 7.444 7.444 2,101 +0.09(+1.21%)
Jul 30, 2019 7.355 7.355 7.355 7.355 132 +0.00(+0.00%)
Jul 29, 2019 7.576 7.576 7.355 7.355 4,432 -0.20(-2.70%)
Jul 26, 2019 7.488 7.594 7.372 7.558 5,981 +0.20(+2.77%)
Jul 25, 2019 7.532 7.798 7.319 7.355 5,867 -0.25(-3.26%)
Jul 24, 2019 7.691 7.922 7.461 7.603 2,137 -0.03(-0.35%)
Jul 23, 2019 7.355 7.762 7.328 7.629 5,734 +0.40(+5.51%)
Jul 22, 2019 7.558 7.558 7.231 7.231 4,178 -0.31(-4.11%)
Jul 19, 2019 7.195 7.541 7.195 7.541 3,272 +0.40(+5.58%)
Jul 18, 2019 7.957 7.966 7.089 7.142 16,314 -0.82(-10.25%)
Jul 17, 2019 8.507 8.507 7.957 7.957 8,555 -0.35(-4.26%)
Jul 16, 2019 8.241 8.356 8.214 8.312 5,672 +0.12(+1.42%)
Jul 15, 2019 8.471 8.569 8.179 8.196 5,846 -0.13(-1.61%)
Jul 12, 2019 8.258 8.471 8.258 8.329 5,981 +0.00(+0.00%)
Jul 11, 2019 8.418 8.586 8.329 8.329 12,294 +0.00(+0.00%)
Jul 10, 2019 8.329 8.604 8.329 8.329 6,021 +0.03(+0.32%)
Jul 09, 2019 8.108 8.595 8.108 8.303 10,889 +0.26(+3.19%)
Jul 08, 2019 7.877 8.218 7.877 8.046 5,523 +0.23(+2.95%)
Jul 05, 2019 7.798 7.957 7.727 7.815 9,705 +0.09(+1.15%)
Jul 03, 2019 8.064 8.197 7.638 7.727 8,351 -0.26(-3.22%)
Jul 02, 2019 7.594 8.028 7.443 7.984 19,731 +0.61(+8.29%)
Jul 01, 2019 7.310 7.466 7.179 7.372 7,319 +0.20(+2.84%)
Jun 28, 2019 7.000 7.328 7.000 7.169 19,523 +0.24(+3.45%)
Jun 27, 2019 7.080 7.169 6.885 6.929 4,993 -0.25(-3.46%)
Jun 26, 2019 7.169 7.789 6.867 7.177 58,142 +0.05(+0.73%)
Jun 25, 2019 6.956 7.169 6.956 7.125 12,112 +0.17(+2.44%)
Jun 24, 2019 7.753 7.753 6.734 6.956 12,549 -0.75(-9.77%)
Jun 21, 2019 7.709 8.028 7.709 7.709 11,849 -0.04(-0.57%)
Jun 20, 2019 7.753 8.196 7.753 7.753 14,243 +0.06(+0.81%)
Jun 19, 2019 7.532 7.928 7.248 7.691 13,619 +0.14(+1.88%)
Jun 18, 2019 8.665 8.665 7.541 7.550 10,541 -1.10(-12.71%)
Jun 17, 2019 9.091 9.091 8.649 8.649 6,222 -0.43(-4.77%)
Jun 14, 2019 9.004 9.208 9.004 9.083 3,047 -0.11(-1.16%)
Jun 13, 2019 9.048 9.215 9.048 9.189 2,269 +0.10(+1.07%)
Jun 12, 2019 9.297 9.297 9.091 9.091 4,019 -0.28(-3.02%)
Jun 11, 2019 9.348 9.666 9.348 9.375 4,528 +0.10(+1.05%)
Jun 10, 2019 9.981 9.981 9.136 9.278 9,217 -0.48(-4.90%)
Jun 07, 2019 9.925 9.986 9.756 9.756 5,642 -0.01(-0.14%)
Jun 06, 2019 9.954 9.954 9.756 9.770 1,825 -0.29(-2.86%)
Jun 05, 2019 10.60 10.60 9.712 10.06 7,118 -0.84(-7.72%)
Jun 04, 2019 11.05 11.08 10.90 10.90 4,427 +0.02(+0.16%)
Jun 03, 2019 10.93 10.93 10.54 10.88 909 +0.15(+1.40%)
May 31, 2019 10.83 10.86 10.73 10.73 1,015 -0.39(-3.51%)
May 30, 2019 11.12 11.12 11.12 11.12 57 +0.00(+0.00%)
May 29, 2019 11.06 11.21 10.66 11.12 5,571 +0.12(+1.05%)
May 28, 2019 11.32 11.32 10.94 11.01 6,114 +0.04(+0.32%)
May 24, 2019 11.44 11.44 10.97 10.97 2,708 +0.12(+1.14%)
May 23, 2019 11.59 11.63 10.85 10.85 3,173 -1.22(-10.13%)
May 22, 2019 12.21 12.34 12.05 12.07 4,949 -0.20(-1.66%)
May 21, 2019 12.47 12.47 12.11 12.27 7,946 +0.00(+0.01%)
May 20, 2019 11.96 12.27 11.79 12.27 7,850 +0.29(+2.43%)
May 17, 2019 11.60 12.22 11.56 11.98 21,216 +0.43(+3.68%)
May 16, 2019 9.924 11.74 9.924 11.55 20,064 +1.55(+15.50%)
May 15, 2019 9.570 10.00 9.570 10.00 4,386 +0.46(+4.83%)
May 14, 2019 9.650 9.747 9.331 9.543 10,522 -0.01(-0.09%)
May 13, 2019 9.481 9.744 9.136 9.552 8,251 +0.07(+0.75%)
May 10, 2019 9.526 9.605 9.326 9.481 1,128 +0.27(+2.88%)
May 09, 2019 9.145 9.215 9.100 9.215 5,425 -0.02(-0.19%)
May 08, 2019 9.127 9.304 9.127 9.233 6,817 +0.19(+2.16%)
May 07, 2019 9.534 9.534 9.038 9.038 4,551 -0.58(-5.99%)
May 06, 2019 9.756 9.756 9.481 9.614 8,153 -0.19(-1.90%)
May 03, 2019 9.428 9.906 9.198 9.800 11,172 +0.15(+1.56%)
May 02, 2019 10.54 10.92 8.670 9.650 34,607 -0.96(-9.02%)
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.