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

Kronos Worldwide Inc (NY: KRO )

12.94 +0.16 (+1.21%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 24, 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 10.15 10.20 9.838 9.919 433,324 -0.22(-2.16%)
Apr 29, 2019 10.14 10.22 10.07 10.14 380,243 -0.10(-1.00%)
Apr 26, 2019 10.09 10.25 9.970 10.24 290,823 +0.20(+1.96%)
Apr 25, 2019 10.34 10.36 9.999 10.04 379,066 -0.35(-3.37%)
Apr 24, 2019 10.61 10.67 10.36 10.39 240,585 -0.22(-2.06%)
Apr 23, 2019 10.57 10.74 10.53 10.61 253,604 +0.00(+0.00%)
Apr 22, 2019 10.68 10.74 10.57 10.61 217,127 -0.06(-0.55%)
Apr 18, 2019 10.71 10.82 10.60 10.67 170,435 -0.04(-0.34%)
Apr 17, 2019 10.84 10.92 10.63 10.71 186,552 -0.08(-0.74%)
Apr 16, 2019 10.71 10.82 10.71 10.79 349,218 +0.16(+1.51%)
Apr 15, 2019 10.54 10.77 10.54 10.63 442,738 +0.15(+1.46%)
Apr 12, 2019 10.50 10.60 10.32 10.47 247,494 +0.15(+1.41%)
Apr 11, 2019 10.39 10.46 10.29 10.33 349,535 -0.06(-0.56%)
Apr 10, 2019 10.14 10.45 9.984 10.39 793,956 +0.30(+2.97%)
Apr 09, 2019 10.51 10.51 9.955 10.09 498,337 -0.56(-5.27%)
Apr 08, 2019 10.76 10.76 10.58 10.65 271,078 -0.02(-0.21%)
Apr 05, 2019 10.66 10.70 10.52 10.67 325,239 +0.08(+0.76%)
Apr 04, 2019 10.47 10.63 10.42 10.59 222,845 +0.11(+1.04%)
Apr 03, 2019 10.49 10.62 10.44 10.48 191,133 +0.15(+1.41%)
Apr 02, 2019 10.47 10.55 10.22 10.33 253,464 -0.12(-1.19%)
Apr 01, 2019 10.38 10.52 10.32 10.46 376,012 +0.23(+2.28%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,166 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,662 +0.17(+1.68%)
Mar 27, 2019 9.926 10.01 9.846 9.977 311,078 +0.06(+0.59%)
Mar 26, 2019 9.970 10.01 9.765 9.919 297,762 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,246 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.919 9.933 369,802 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,066 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,708 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,382 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.897 10.23 607,300 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.992 10.06 589,325 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,391 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,349 +0.24(+2.36%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,130 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,356 +0.28(+2.59%)
Mar 08, 2019 10.65 10.74 10.49 10.69 437,537 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,398 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,749 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,531 -0.23(-2.03%)
Mar 04, 2019 11.09 11.25 10.91 11.14 593,599 +0.12(+1.13%)
Mar 01, 2019 11.11 11.24 10.90 11.02 349,371 +0.03(+0.26%)
Feb 28, 2019 11.19 11.19 10.88 10.99 455,453 -0.19(-1.74%)
Feb 27, 2019 11.24 11.27 11.08 11.19 269,479 -0.06(-0.58%)
Feb 26, 2019 11.37 11.44 11.19 11.25 619,653 -0.13(-1.14%)
Feb 25, 2019 11.54 11.62 11.32 11.38 705,093 -0.11(-0.94%)
Feb 22, 2019 11.32 11.63 11.32 11.49 600,369 +0.23(+2.05%)
Feb 21, 2019 11.17 11.45 11.07 11.26 1,051,376 +0.12(+1.10%)
Feb 20, 2019 10.77 11.16 10.67 11.14 592,187 +0.40(+3.76%)
Feb 19, 2019 10.65 10.77 10.46 10.73 569,861 +0.09(+0.81%)
Feb 15, 2019 10.59 10.67 10.38 10.65 467,447 +0.19(+1.79%)
Feb 14, 2019 10.31 10.59 10.31 10.46 463,304 +0.08(+0.76%)
Feb 13, 2019 10.39 10.54 10.30 10.38 644,548 +0.08(+0.77%)
Feb 12, 2019 9.744 10.34 9.715 10.30 648,969 +0.70(+7.28%)
Feb 11, 2019 9.593 9.694 9.470 9.600 453,658 +0.01(+0.15%)
Feb 08, 2019 9.600 9.658 9.391 9.586 391,412 -0.06(-0.67%)
Feb 07, 2019 9.852 9.979 9.492 9.650 325,763 -0.27(-2.69%)
Feb 06, 2019 10.01 10.17 9.831 9.917 658,428 -0.12(-1.22%)
Feb 05, 2019 9.795 10.09 9.780 10.04 424,806 +0.25(+2.58%)
Feb 04, 2019 9.823 9.896 9.715 9.787 460,580 -0.09(-0.88%)
Feb 01, 2019 9.485 9.888 9.470 9.874 274,446 +0.38(+4.02%)
Jan 31, 2019 9.629 9.708 9.470 9.492 552,219 -0.17(-1.72%)
Jan 30, 2019 9.586 9.694 9.377 9.658 382,591 +0.19(+2.06%)
Jan 29, 2019 9.449 9.593 9.225 9.463 699,751 +0.09(+1.00%)
Jan 28, 2019 9.420 9.557 9.305 9.369 727,920 -0.12(-1.22%)
Jan 25, 2019 9.312 9.564 9.312 9.485 346,041 +0.37(+4.03%)
Jan 24, 2019 9.132 9.341 9.052 9.117 758,877 -0.02(-0.24%)
Jan 23, 2019 9.153 9.196 8.966 9.139 340,087 +0.02(+0.24%)
Jan 22, 2019 9.470 9.528 9.059 9.117 792,166 -0.35(-3.73%)
Jan 18, 2019 9.297 9.586 9.297 9.470 418,746 +0.24(+2.58%)
Jan 17, 2019 9.031 9.348 9.031 9.232 485,593 +0.14(+1.51%)
Jan 16, 2019 8.980 9.283 8.923 9.096 417,469 +0.12(+1.37%)
Jan 15, 2019 8.793 9.016 8.764 8.973 540,470 +0.08(+0.89%)
Jan 14, 2019 9.110 9.110 8.728 8.894 510,853 -0.31(-3.37%)
Jan 11, 2019 9.160 9.247 9.117 9.204 463,285 +0.03(+0.31%)
Jan 10, 2019 9.146 9.283 9.045 9.175 480,956 -0.01(-0.08%)
Jan 09, 2019 9.204 9.261 9.023 9.182 405,688 +0.09(+0.95%)
Jan 08, 2019 9.031 9.276 9.031 9.096 937,926 +0.16(+1.77%)
Jan 07, 2019 8.822 9.059 8.541 8.937 719,387 +0.13(+1.47%)
Jan 04, 2019 8.562 8.850 8.526 8.807 698,465 +0.48(+5.71%)
Jan 03, 2019 8.555 8.555 8.180 8.332 410,736 -0.30(-3.43%)
Jan 02, 2019 8.137 8.678 8.054 8.627 821,198 +0.32(+3.91%)
Dec 31, 2018 8.324 8.360 8.014 8.303 701,795 +0.04(+0.44%)
Dec 28, 2018 8.389 8.512 8.144 8.267 762,567 -0.08(-0.95%)
Dec 27, 2018 7.914 8.353 7.914 8.346 487,546 +0.22(+2.75%)
Dec 26, 2018 7.878 8.123 7.575 8.123 714,711 +0.30(+3.87%)
Dec 24, 2018 7.964 8.029 7.762 7.820 346,735 -0.14(-1.81%)
Dec 21, 2018 8.159 8.461 7.950 7.964 3,826,437 -0.15(-1.86%)
Dec 20, 2018 7.921 8.216 7.849 8.115 986,294 +0.15(+1.90%)
Dec 19, 2018 8.058 8.360 7.899 7.964 870,064 -0.02(-0.27%)
Dec 18, 2018 7.820 8.130 7.820 7.986 1,057,039 +0.16(+2.03%)
Dec 17, 2018 7.798 8.209 7.705 7.827 899,701 -0.12(-1.54%)
Dec 14, 2018 8.252 8.425 7.892 7.950 911,030 -0.39(-4.67%)
Dec 13, 2018 8.533 8.548 8.288 8.339 1,016,886 -0.09(-1.03%)
Dec 12, 2018 8.483 8.591 8.382 8.425 538,133 +0.19(+2.27%)
Dec 11, 2018 8.591 8.620 8.058 8.238 996,097 -0.08(-0.95%)
Dec 10, 2018 8.180 8.396 8.072 8.317 985,000 +0.14(+1.67%)
Dec 07, 2018 8.245 8.656 8.133 8.180 1,631,279 +0.05(+0.62%)
Dec 06, 2018 8.447 8.541 7.784 8.130 1,644,414 -0.51(-5.92%)
Dec 04, 2018 9.232 9.305 8.598 8.641 570,538 -0.58(-6.33%)
Dec 03, 2018 9.009 9.456 9.009 9.225 923,960 +0.43(+4.92%)
Nov 30, 2018 8.992 9.084 8.729 8.793 669,791 -0.28(-3.06%)
Nov 29, 2018 9.006 9.226 8.864 9.070 470,946 +0.01(+0.16%)
Nov 28, 2018 8.956 9.070 8.587 9.056 565,414 +0.14(+1.59%)
Nov 27, 2018 8.821 9.162 8.786 8.914 569,881 +0.04(+0.48%)
Nov 26, 2018 9.042 9.269 8.594 8.871 1,616,327 -0.09(-0.95%)
Nov 23, 2018 9.063 9.148 8.747 8.956 279,818 -0.31(-3.30%)
Nov 21, 2018 9.262 9.262 9.262 0 +0.41(+4.66%)
Nov 20, 2018 8.914 8.978 8.629 8.850 827,423 -0.23(-2.58%)
Nov 19, 2018 9.148 9.369 8.999 9.084 390,444 -0.11(-1.16%)
Nov 16, 2018 9.326 9.354 9.106 9.191 856,900 -0.21(-2.27%)
Nov 15, 2018 9.198 9.475 9.155 9.404 675,416 +0.08(+0.84%)
Nov 14, 2018 9.212 9.596 9.155 9.326 717,135 +0.18(+2.02%)
Nov 13, 2018 9.184 9.340 8.969 9.141 698,727 -0.06(-0.69%)
Nov 12, 2018 9.560 9.667 9.177 9.205 800,580 -0.39(-4.07%)
Nov 09, 2018 9.226 9.838 9.184 9.596 1,354,355 +0.28(+2.97%)
Nov 08, 2018 9.738 10.31 9.093 9.319 2,083,822 -1.92(-17.08%)
Nov 07, 2018 11.12 11.25 10.86 11.24 587,405 +0.25(+2.26%)
Nov 06, 2018 10.69 11.08 10.66 10.99 460,400 +0.32(+3.00%)
Nov 05, 2018 10.74 10.74 10.49 10.67 483,102 +0.01(+0.07%)
Nov 02, 2018 10.63 10.71 10.21 10.66 882,082 -0.01(-0.07%)
Nov 01, 2018 10.22 10.72 10.05 10.67 571,942 +0.70(+6.99%)
Oct 31, 2018 9.909 10.12 9.795 9.973 974,291 +0.23(+2.41%)
Oct 30, 2018 9.632 9.845 9.283 9.738 1,129,589 +0.11(+1.18%)
Oct 29, 2018 10.31 10.31 9.568 9.624 658,405 -0.45(-4.51%)
Oct 26, 2018 9.930 10.21 9.710 10.08 279,677 -0.03(-0.28%)
Oct 25, 2018 9.745 10.23 9.674 10.11 656,141 +0.47(+4.87%)
Oct 24, 2018 10.12 10.21 9.617 9.639 778,684 -0.48(-4.77%)
Oct 23, 2018 10.16 10.22 9.816 10.12 581,438 -0.28(-2.73%)
Oct 22, 2018 10.66 10.68 10.25 10.41 464,877 -0.21(-1.94%)
Oct 19, 2018 10.55 10.80 10.51 10.61 544,021 +0.08(+0.74%)
Oct 18, 2018 10.70 10.83 10.39 10.53 577,598 -0.21(-1.92%)
Oct 17, 2018 11.22 11.25 10.68 10.74 753,790 -0.43(-3.88%)
Oct 16, 2018 11.10 11.17 10.93 11.17 249,377 +0.21(+1.95%)
Oct 15, 2018 11.10 11.24 10.79 10.96 435,942 -0.14(-1.28%)
Oct 12, 2018 11.13 11.24 10.93 11.10 324,977 +0.21(+1.89%)
Oct 11, 2018 11.07 11.32 10.90 10.90 1,128,456 -0.38(-3.34%)
Oct 10, 2018 11.05 11.48 10.97 11.27 571,074 +0.18(+1.67%)
Oct 09, 2018 11.77 11.81 11.05 11.09 673,780 -0.82(-6.87%)
Oct 08, 2018 11.56 11.94 11.56 11.91 389,154 +0.25(+2.13%)
Oct 05, 2018 11.86 11.89 11.64 11.66 991,533 -0.21(-1.80%)
Oct 04, 2018 11.93 12.04 11.69 11.87 586,355 -0.10(-0.83%)
Oct 03, 2018 11.88 12.18 11.70 11.97 356,350 +0.15(+1.26%)
Oct 02, 2018 11.71 11.97 11.67 11.82 390,825 +0.08(+0.67%)
Oct 01, 2018 11.62 11.85 11.58 11.74 599,192 +0.19(+1.66%)
Sep 28, 2018 11.49 11.65 11.42 11.55 382,517 -0.02(-0.18%)
Sep 27, 2018 11.82 11.82 11.51 11.57 395,993 -0.25(-2.10%)
Sep 26, 2018 11.82 12.03 11.79 11.82 377,228 -0.01(-0.06%)
Sep 25, 2018 12.01 12.04 11.79 11.83 730,005 -0.18(-1.48%)
Sep 24, 2018 12.11 12.14 11.77 12.01 553,556 -0.10(-0.82%)
Sep 21, 2018 12.58 12.67 12.09 12.11 779,243 -0.48(-3.79%)
Sep 20, 2018 12.38 12.66 12.30 12.58 475,695 +0.35(+2.85%)
Sep 19, 2018 11.95 12.33 11.88 12.23 693,823 +0.38(+3.24%)
Sep 18, 2018 12.03 12.06 11.69 11.85 894,738 -0.13(-1.07%)
Sep 17, 2018 12.18 12.18 11.78 11.98 968,397 -0.30(-2.43%)
Sep 14, 2018 12.12 12.28 12.03 12.28 504,630 +0.18(+1.47%)
Sep 13, 2018 12.08 12.21 11.86 12.10 872,932 +0.12(+1.01%)
Sep 12, 2018 12.08 12.33 11.84 11.98 1,115,962 -0.16(-1.29%)
Sep 11, 2018 13.53 13.58 12.01 12.13 1,852,919 -1.60(-11.65%)
Sep 10, 2018 13.84 13.89 13.68 13.73 243,958 -0.04(-0.26%)
Sep 07, 2018 13.88 13.91 13.61 13.77 377,874 -0.20(-1.43%)
Sep 06, 2018 14.22 14.34 13.88 13.97 351,388 -0.24(-1.70%)
Sep 05, 2018 14.12 14.27 13.97 14.21 623,293 +0.06(+0.45%)
Sep 04, 2018 14.22 14.25 13.97 14.15 963,830 -0.16(-1.14%)
Aug 31, 2018 14.31 14.31 14.31 0 +0.07(+0.50%)
Aug 30, 2018 14.34 14.34 14.02 14.24 514,304 -0.18(-1.27%)
Aug 29, 2018 14.46 14.53 14.22 14.42 396,805 -0.01(-0.10%)
Aug 28, 2018 14.72 14.80 14.36 14.44 438,817 -0.24(-1.63%)
Aug 27, 2018 14.53 14.84 14.53 14.67 483,884 +0.18(+1.22%)
Aug 24, 2018 14.29 14.59 14.23 14.50 364,623 +0.32(+2.29%)
Aug 23, 2018 14.30 14.30 13.97 14.17 542,522 -0.12(-0.84%)
Aug 22, 2018 14.39 14.41 14.10 14.29 293,581 -0.05(-0.34%)
Aug 21, 2018 14.26 14.48 14.22 14.34 368,131 +0.10(+0.69%)
Aug 20, 2018 14.11 14.44 14.09 14.24 576,891 +0.15(+1.10%)
Aug 17, 2018 14.12 14.24 13.93 14.09 510,899 -0.06(-0.40%)
Aug 16, 2018 14.00 14.27 13.93 14.15 395,333 +0.27(+1.98%)
Aug 15, 2018 14.15 14.15 13.44 13.87 860,885 -0.49(-3.43%)
Aug 14, 2018 14.24 14.55 14.24 14.36 582,768 +0.27(+1.90%)
Aug 13, 2018 14.81 14.92 14.05 14.10 1,739,287 -0.84(-5.62%)
Aug 10, 2018 15.37 15.45 14.91 14.94 963,061 -0.58(-3.73%)
Aug 09, 2018 15.61 15.63 15.25 15.51 1,021,754 -0.15(-0.95%)
Aug 08, 2018 14.34 15.75 14.20 15.66 1,685,855 -0.25(-1.59%)
Aug 07, 2018 15.84 16.18 15.76 15.92 634,967 +0.20(+1.30%)
Aug 06, 2018 15.62 15.93 15.54 15.71 356,878 +0.07(+0.45%)
Aug 03, 2018 15.34 16.00 15.34 15.64 581,979 +0.37(+2.40%)
Aug 02, 2018 15.82 15.82 15.19 15.27 1,244,606 -0.69(-4.33%)
Aug 01, 2018 15.95 16.15 15.82 15.96 857,073 -0.06(-0.40%)
Jul 31, 2018 15.84 16.14 15.77 16.03 383,370 +0.27(+1.70%)
Jul 30, 2018 15.72 16.06 15.72 15.76 417,078 +0.08(+0.54%)
Jul 27, 2018 15.98 16.01 15.63 15.68 303,758 -0.21(-1.33%)
Jul 26, 2018 15.56 16.03 15.47 15.89 321,913 +0.28(+1.81%)
Jul 25, 2018 15.57 15.66 15.28 15.61 361,706 -0.06(-0.40%)
Jul 24, 2018 15.94 15.94 15.53 15.67 494,173 -0.08(-0.54%)
Jul 23, 2018 15.89 15.92 15.69 15.75 302,496 -0.15(-0.93%)
Jul 20, 2018 16.08 16.15 15.88 15.90 410,271 -0.27(-1.66%)
Jul 19, 2018 16.12 16.25 15.91 16.17 690,538 +0.04(+0.22%)
Jul 18, 2018 15.86 16.15 15.80 16.13 364,911 +0.30(+1.91%)
Jul 17, 2018 15.27 15.87 15.27 15.83 513,458 +0.51(+3.36%)
Jul 16, 2018 15.76 15.88 15.11 15.32 930,046 -0.54(-3.42%)
Jul 13, 2018 15.81 16.06 15.79 15.86 500,034 -0.01(-0.09%)
Jul 12, 2018 16.04 16.04 15.80 15.87 472,405 -0.02(-0.13%)
Jul 11, 2018 16.01 16.08 15.88 15.89 856,805 -0.30(-1.87%)
Jul 10, 2018 16.26 16.53 16.07 16.20 641,939 -0.01(-0.09%)
Jul 09, 2018 15.82 16.26 15.68 16.21 1,023,089 +0.42(+2.68%)
Jul 06, 2018 15.58 15.88 15.46 15.79 612,016 +0.16(+1.04%)
Jul 05, 2018 15.32 15.75 15.29 15.63 703,904 +0.33(+2.17%)
Jul 03, 2018 15.29 15.29 15.29 0 -0.05(-0.32%)
Jul 02, 2018 15.68 15.83 15.22 15.34 1,128,311 -0.54(-3.37%)
Jun 29, 2018 15.38 15.98 15.35 15.88 940,765 +0.57(+3.73%)
Jun 28, 2018 15.28 15.32 15.07 15.31 862,457 -0.02(-0.14%)
Jun 27, 2018 15.52 15.83 15.30 15.33 662,589 -0.16(-1.00%)
Jun 26, 2018 15.60 15.62 15.44 15.49 486,519 -0.04(-0.27%)
Jun 25, 2018 15.80 15.80 15.34 15.53 643,395 -0.40(-2.52%)
Jun 22, 2018 16.13 16.21 15.76 15.93 1,115,755 -0.01(-0.04%)
Jun 21, 2018 16.51 16.58 15.89 15.94 471,630 -0.56(-3.38%)
Jun 20, 2018 16.51 16.53 16.12 16.49 644,148 +0.06(+0.39%)
Jun 19, 2018 16.95 16.98 16.23 16.43 735,748 -0.84(-4.86%)
Jun 18, 2018 17.32 17.40 17.13 17.27 742,629 -0.20(-1.13%)
Jun 15, 2018 17.50 17.00 17.47 743,506 -0.04(-0.20%)
Jun 14, 2018 17.71 17.71 17.25 17.50 409,627 -0.11(-0.64%)
Jun 13, 2018 17.61 17.72 17.46 17.61 465,931 +0.01(+0.08%)
Jun 12, 2018 17.87 17.93 17.52 17.60 562,250 -0.24(-1.34%)
Jun 11, 2018 17.93 18.04 17.68 17.84 520,387 -0.11(-0.59%)
Jun 08, 2018 17.67 17.96 17.56 17.95 488,366 +0.27(+1.56%)
Jun 07, 2018 17.90 17.98 17.65 17.67 595,716 -0.29(-1.61%)
Jun 06, 2018 17.98 17.65 17.96 469,649 +0.23(+1.27%)
Jun 05, 2018 17.66 17.82 17.41 17.73 425,090 +0.10(+0.56%)
Jun 04, 2018 17.52 17.64 17.28 17.64 420,492 +0.22(+1.25%)
Jun 01, 2018 17.50 17.67 17.28 17.42 671,715 +0.10(+0.57%)
May 31, 2018 17.60 17.68 17.15 17.32 672,628 -0.28(-1.59%)
May 30, 2018 17.65 17.89 17.57 17.60 484,496 +0.11(+0.64%)
May 29, 2018 17.56 17.77 17.33 17.49 685,853 -0.20(-1.15%)
May 25, 2018 17.69 17.69 17.69 0 -0.18(-0.98%)
May 24, 2018 17.98 18.11 17.65 17.86 452,071 -0.11(-0.62%)
May 23, 2018 17.72 18.17 17.54 17.98 852,588 +0.64(+3.67%)
May 22, 2018 17.54 17.56 17.28 17.34 420,002 -0.12(-0.68%)
May 21, 2018 17.50 17.62 17.36 17.46 679,163 +0.10(+0.56%)
May 18, 2018 17.44 17.58 17.31 17.36 602,230 -0.11(-0.64%)
May 17, 2018 17.12 17.48 17.12 17.47 449,675 +0.34(+1.96%)
May 16, 2018 16.79 17.31 16.79 17.14 678,296 +0.38(+2.26%)
May 15, 2018 16.55 16.84 16.46 16.76 440,476 +0.07(+0.42%)
May 14, 2018 16.53 16.72 16.51 16.69 459,774 +0.18(+1.10%)
May 11, 2018 16.41 16.60 16.35 16.51 574,785 +0.17(+1.03%)
May 10, 2018 15.90 16.52 15.82 16.34 931,823 +0.55(+3.46%)
May 09, 2018 14.53 15.79 13.96 15.79 3,956,924 -1.13(-6.70%)
May 08, 2018 16.73 16.94 16.40 16.93 623,201 +0.13(+0.75%)
May 07, 2018 16.58 16.98 16.49 16.80 566,091 +0.22(+1.35%)
May 04, 2018 15.93 16.58 15.93 16.58 353,735 +0.59(+3.68%)
May 03, 2018 15.90 16.11 15.83 15.99 582,999 +0.06(+0.35%)
May 02, 2018 15.72 16.14 15.72 15.93 546,954 +0.16(+1.02%)
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.