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

U.S. Xpress Enterprises Inc Cl A (NY: USX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 2023 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, 2021 10.30 10.48 10.12 10.24 260,800 -0.19(-1.82%)
Apr 29, 2021 10.17 10.47 10.05 10.43 204,376 +0.43(+4.30%)
Apr 28, 2021 9.950 10.18 9.730 10.00 247,347 +0.08(+0.81%)
Apr 27, 2021 9.670 10.09 9.510 9.920 244,951 +0.32(+3.33%)
Apr 26, 2021 9.940 9.940 9.455 9.600 443,480 -0.43(-4.29%)
Apr 23, 2021 9.000 10.22 8.300 10.03 735,400 +0.24(+2.45%)
Apr 22, 2021 10.19 10.35 9.700 9.790 607,742 -0.45(-4.39%)
Apr 21, 2021 10.61 10.77 10.19 10.24 344,517 -0.34(-3.21%)
Apr 20, 2021 10.99 11.13 10.41 10.58 192,406 -0.39(-3.56%)
Apr 19, 2021 11.18 11.23 10.85 10.97 258,899 -0.24(-2.14%)
Apr 16, 2021 11.40 11.86 11.13 11.21 183,400 -0.07(-0.62%)
Apr 15, 2021 11.08 11.28 10.91 11.28 210,939 +0.19(+1.71%)
Apr 14, 2021 11.13 11.21 10.94 11.09 236,974 -0.13(-1.16%)
Apr 13, 2021 11.63 11.63 11.16 11.22 222,444 -0.52(-4.43%)
Apr 12, 2021 11.56 11.96 11.55 11.74 195,994 +0.10(+0.86%)
Apr 09, 2021 11.31 11.98 11.23 11.64 247,300 +0.45(+4.02%)
Apr 08, 2021 11.35 11.49 11.00 11.19 242,127 -0.21(-1.84%)
Apr 07, 2021 11.89 11.89 11.33 11.40 293,220 -0.29(-2.48%)
Apr 06, 2021 11.86 12.17 11.62 11.69 375,391 -0.25(-2.09%)
Apr 05, 2021 12.08 12.19 11.88 11.94 413,462 +0.04(+0.34%)
Apr 01, 2021 11.75 12.00 11.48 11.90 254,700 +0.15(+1.28%)
Mar 31, 2021 12.02 12.33 11.65 11.75 535,965 -0.13(-1.09%)
Mar 30, 2021 11.41 11.96 11.37 11.88 281,590 +0.44(+3.85%)
Mar 29, 2021 11.50 12.05 11.14 11.44 361,727 -0.10(-0.87%)
Mar 26, 2021 10.88 11.68 10.88 11.54 255,200 +0.79(+7.35%)
Mar 25, 2021 10.49 10.95 10.33 10.75 233,073 +0.13(+1.22%)
Mar 24, 2021 10.62 11.16 10.58 10.62 202,245 +0.18(+1.72%)
Mar 23, 2021 10.95 11.14 10.32 10.44 200,271 -0.55(-5.00%)
Mar 22, 2021 11.30 11.39 10.91 10.99 218,923 -0.24(-2.14%)
Mar 19, 2021 11.52 11.64 11.16 11.23 638,400 -0.27(-2.35%)
Mar 18, 2021 11.30 11.83 11.28 11.50 501,337 +0.18(+1.59%)
Mar 17, 2021 10.94 11.37 10.75 11.32 348,094 +0.37(+3.38%)
Mar 16, 2021 10.96 11.12 10.66 10.95 159,699 -0.02(-0.18%)
Mar 15, 2021 11.50 11.66 10.82 10.97 300,260 -0.42(-3.69%)
Mar 12, 2021 11.25 11.44 11.17 11.39 644,800 +0.21(+1.88%)
Mar 11, 2021 10.97 11.24 10.83 11.18 371,902 +0.22(+2.01%)
Mar 10, 2021 10.88 11.04 10.75 10.96 337,978 +0.32(+3.01%)
Mar 09, 2021 10.57 10.87 10.50 10.64 297,839 +0.21(+2.01%)
Mar 08, 2021 10.25 10.75 10.22 10.43 309,262 +0.18(+1.76%)
Mar 05, 2021 10.27 10.29 9.650 10.25 331,800 +0.16(+1.59%)
Mar 04, 2021 11.03 11.03 9.960 10.09 761,946 -0.22(-2.13%)
Mar 03, 2021 9.900 10.70 9.900 10.31 558,548 +0.42(+4.25%)
Mar 02, 2021 10.00 10.20 9.830 9.890 372,471 +0.05(+0.51%)
Mar 01, 2021 9.580 10.03 9.500 9.840 291,922 +0.59(+6.38%)
Feb 26, 2021 9.470 9.620 9.170 9.250 264,900 -0.17(-1.80%)
Feb 25, 2021 9.590 9.810 9.385 9.420 299,438 -0.17(-1.77%)
Feb 24, 2021 9.540 9.800 9.410 9.590 266,947 +0.19(+2.02%)
Feb 23, 2021 9.710 9.710 9.100 9.400 326,585 -0.31(-3.19%)
Feb 22, 2021 9.520 10.24 9.410 9.710 604,325 +0.12(+1.25%)
Feb 19, 2021 9.580 9.700 9.460 9.590 247,400 +0.09(+0.95%)
Feb 18, 2021 9.500 9.650 9.140 9.500 243,241 +0.00(+0.00%)
Feb 17, 2021 9.600 9.680 9.010 9.500 372,049 -0.06(-0.63%)
Feb 16, 2021 9.610 9.750 9.300 9.560 494,833 +0.21(+2.25%)
Feb 12, 2021 9.370 9.540 9.305 9.350 203,500 +0.07(+0.75%)
Feb 11, 2021 9.510 9.560 8.960 9.280 356,114 -0.16(-1.69%)
Feb 10, 2021 9.530 9.800 9.150 9.440 441,508 -0.05(-0.53%)
Feb 09, 2021 9.000 9.550 9.000 9.490 545,299 +0.62(+6.99%)
Feb 08, 2021 8.520 8.970 8.500 8.870 393,483 +0.36(+4.23%)
Feb 05, 2021 8.510 8.720 8.270 8.510 419,600 +0.07(+0.83%)
Feb 04, 2021 7.950 8.500 7.870 8.440 502,680 +0.64(+8.21%)
Feb 03, 2021 7.720 7.920 7.480 7.800 305,920 +0.11(+1.43%)
Feb 02, 2021 7.590 7.940 7.490 7.690 446,630 +0.19(+2.53%)
Feb 01, 2021 6.990 7.520 6.930 7.500 541,330 +0.75(+11.11%)
Jan 29, 2021 7.390 7.390 6.540 6.750 691,200 -0.18(-2.60%)
Jan 28, 2021 7.120 7.300 6.820 6.930 348,890 -0.14(-1.98%)
Jan 27, 2021 7.520 7.520 7.020 7.070 383,145 -0.48(-6.36%)
Jan 26, 2021 7.890 7.890 7.520 7.550 241,097 -0.28(-3.58%)
Jan 25, 2021 7.950 8.090 7.800 7.830 278,973 -0.26(-3.21%)
Jan 22, 2021 8.180 8.240 7.530 8.090 912,500 -0.78(-8.79%)
Jan 21, 2021 8.030 9.650 7.920 8.870 2,038,607 +0.90(+11.29%)
Jan 20, 2021 7.760 8.115 7.657 7.970 240,046 +0.18(+2.31%)
Jan 19, 2021 7.420 7.990 7.330 7.790 312,270 +0.46(+6.28%)
Jan 15, 2021 7.070 7.520 6.880 7.330 404,100 +0.14(+1.95%)
Jan 14, 2021 6.970 7.420 6.970 7.190 322,364 +0.24(+3.45%)
Jan 13, 2021 7.030 7.066 6.870 6.950 141,009 -0.08(-1.14%)
Jan 12, 2021 6.690 7.130 6.690 7.030 384,477 +0.08(+1.15%)
Jan 11, 2021 7.230 7.290 6.830 6.950 257,937 -0.28(-3.87%)
Jan 08, 2021 7.250 7.370 7.215 7.230 174,600 +0.00(+0.00%)
Jan 07, 2021 7.290 7.360 7.060 7.230 221,462 +0.10(+1.40%)
Jan 06, 2021 6.830 7.450 6.830 7.130 451,605 +0.38(+5.63%)
Jan 05, 2021 6.620 6.840 6.470 6.750 223,925 +0.13(+1.96%)
Jan 04, 2021 6.900 6.960 6.600 6.620 199,571 -0.22(-3.22%)
Dec 31, 2020 6.840 6.840 6.840 281,632 +0.10(+1.48%)
Dec 30, 2020 6.840 6.880 6.670 6.740 281,632 -0.05(-0.74%)
Dec 29, 2020 6.910 7.000 6.760 6.790 250,412 -0.08(-1.16%)
Dec 28, 2020 7.000 7.000 6.600 6.870 277,148 -0.06(-0.87%)
Dec 24, 2020 7.010 7.060 6.820 6.930 115,100 -0.03(-0.43%)
Dec 23, 2020 6.980 7.150 6.930 6.960 265,016 +0.04(+0.58%)
Dec 22, 2020 6.920 6.980 6.780 6.920 163,168 +0.01(+0.14%)
Dec 21, 2020 6.850 7.000 6.750 6.910 179,968 -0.01(-0.14%)
Dec 18, 2020 6.830 7.170 6.800 6.920 317,800 +0.07(+1.02%)
Dec 17, 2020 6.880 6.952 6.780 6.850 145,678 +0.02(+0.29%)
Dec 16, 2020 6.930 6.980 6.800 6.830 211,281 -0.06(-0.87%)
Dec 15, 2020 6.800 6.945 6.670 6.890 229,762 +0.07(+1.03%)
Dec 14, 2020 7.130 7.160 6.790 6.820 414,014 -0.30(-4.21%)
Dec 11, 2020 7.130 7.220 7.010 7.120 187,500 -0.01(-0.14%)
Dec 10, 2020 6.960 7.200 6.870 7.130 492,603 +0.14(+2.00%)
Dec 09, 2020 7.260 7.390 6.970 6.990 761,102 -0.21(-2.92%)
Dec 08, 2020 7.210 7.590 7.130 7.200 363,188 +0.02(+0.28%)
Dec 07, 2020 7.140 7.200 6.730 7.180 386,970 +0.09(+1.27%)
Dec 04, 2020 7.000 7.110 6.620 7.090 697,300 +0.17(+2.46%)
Dec 03, 2020 7.340 7.350 6.910 6.920 411,879 -0.43(-5.85%)
Dec 02, 2020 7.690 7.690 7.230 7.350 276,492 -0.28(-3.67%)
Dec 01, 2020 7.570 7.700 7.450 7.630 300,426 +0.13(+1.73%)
Nov 30, 2020 7.720 7.760 7.410 7.500 241,858 -0.23(-2.98%)
Nov 27, 2020 7.710 7.800 7.530 7.730 126,200 +0.02(+0.26%)
Nov 25, 2020 7.770 7.855 7.490 7.710 244,500 -0.06(-0.77%)
Nov 24, 2020 7.670 7.960 7.400 7.770 389,459 +0.06(+0.78%)
Nov 23, 2020 8.230 8.350 7.350 7.710 919,769 -0.46(-5.63%)
Nov 20, 2020 8.140 8.270 8.050 8.170 187,900 -0.03(-0.37%)
Nov 19, 2020 7.960 8.210 7.800 8.200 266,758 +0.20(+2.50%)
Nov 18, 2020 7.840 8.210 7.840 8.000 438,513 +0.12(+1.52%)
Nov 17, 2020 7.860 7.950 7.490 7.880 201,087 -0.11(-1.38%)
Nov 16, 2020 7.830 8.037 7.789 7.990 275,017 +0.23(+2.96%)
Nov 13, 2020 7.400 7.820 7.400 7.760 279,300 +0.47(+6.45%)
Nov 12, 2020 7.450 7.650 7.230 7.290 186,279 -0.29(-3.83%)
Nov 11, 2020 7.740 7.740 7.250 7.580 416,703 -0.14(-1.81%)
Nov 10, 2020 7.380 7.780 7.263 7.720 343,155 +0.42(+5.75%)
Nov 09, 2020 7.790 7.870 7.130 7.300 427,073 -0.02(-0.27%)
Nov 06, 2020 7.390 7.390 7.080 7.320 278,800 -0.02(-0.27%)
Nov 05, 2020 7.230 7.500 7.160 7.340 291,404 +0.05(+0.69%)
Nov 04, 2020 7.170 7.570 7.030 7.290 276,772 -0.12(-1.62%)
Nov 03, 2020 7.050 7.700 7.050 7.410 353,540 +0.47(+6.77%)
Nov 02, 2020 7.090 7.140 6.720 6.940 487,251 -0.27(-3.74%)
Oct 30, 2020 6.790 7.270 6.790 7.210 841,100 +0.63(+9.57%)
Oct 29, 2020 6.450 6.910 6.270 6.580 848,092 +0.13(+2.02%)
Oct 28, 2020 6.350 6.570 6.180 6.450 744,131 -0.06(-0.92%)
Oct 27, 2020 6.650 6.830 6.450 6.510 448,019 -0.21(-3.12%)
Oct 26, 2020 7.090 7.190 6.460 6.720 1,144,277 -0.36(-5.08%)
Oct 23, 2020 7.800 8.050 7.020 7.080 1,667,500 -2.25(-24.12%)
Oct 22, 2020 9.440 9.450 9.180 9.330 498,122 +0.01(+0.11%)
Oct 21, 2020 9.400 9.740 9.270 9.320 313,480 +0.06(+0.65%)
Oct 20, 2020 9.140 9.500 8.960 9.260 257,447 +0.12(+1.31%)
Oct 19, 2020 10.21 10.32 9.130 9.140 548,826 -0.92(-9.15%)
Oct 16, 2020 10.79 10.85 10.03 10.06 371,200 -0.86(-7.88%)
Oct 15, 2020 10.31 11.28 10.10 10.92 755,246 +0.93(+9.31%)
Oct 14, 2020 10.35 10.49 9.970 9.990 256,344 -0.36(-3.48%)
Oct 13, 2020 9.970 10.50 9.885 10.35 183,282 +0.30(+2.99%)
Oct 12, 2020 9.930 10.22 9.850 10.05 317,284 +0.11(+1.11%)
Oct 09, 2020 9.930 10.22 9.820 9.940 133,200 +0.22(+2.26%)
Oct 08, 2020 9.600 10.00 9.585 9.720 233,837 +0.17(+1.78%)
Oct 07, 2020 9.270 9.740 9.270 9.550 257,713 +0.38(+4.14%)
Oct 06, 2020 9.070 9.371 8.950 9.170 216,566 +0.20(+2.23%)
Oct 05, 2020 8.610 9.010 8.600 8.970 219,639 +0.39(+4.55%)
Oct 02, 2020 8.170 8.780 8.058 8.580 192,500 +0.20(+2.39%)
Oct 01, 2020 8.220 8.410 8.160 8.380 123,929 +0.12(+1.45%)
Sep 30, 2020 8.440 8.580 8.250 8.260 238,029 -0.14(-1.67%)
Sep 29, 2020 8.500 8.610 8.390 8.400 125,101 -0.16(-1.87%)
Sep 28, 2020 8.390 8.719 8.390 8.560 169,643 +0.31(+3.76%)
Sep 25, 2020 8.000 8.380 8.000 8.250 259,600 +0.20(+2.48%)
Sep 24, 2020 8.030 8.340 7.880 8.050 252,247 -0.06(-0.74%)
Sep 23, 2020 7.750 8.200 7.750 8.110 381,345 +0.40(+5.19%)
Sep 22, 2020 7.790 7.840 7.450 7.710 168,318 -0.09(-1.15%)
Sep 21, 2020 7.620 7.860 7.310 7.800 347,212 -0.03(-0.38%)
Sep 18, 2020 7.980 8.100 7.690 7.830 775,700 -0.16(-2.00%)
Sep 17, 2020 8.190 8.250 7.960 7.990 310,786 -0.41(-4.88%)
Sep 16, 2020 8.400 8.550 8.290 8.400 309,472 +0.04(+0.48%)
Sep 15, 2020 8.200 8.600 8.180 8.360 263,785 +0.21(+2.58%)
Sep 14, 2020 8.580 8.580 7.870 8.150 548,288 -0.37(-4.34%)
Sep 11, 2020 9.210 9.210 8.390 8.520 385,700 -0.58(-6.37%)
Sep 10, 2020 9.530 9.750 8.970 9.100 376,896 -0.42(-4.41%)
Sep 09, 2020 9.100 9.600 9.100 9.520 288,698 +0.49(+5.43%)
Sep 08, 2020 8.890 9.200 8.570 9.030 540,148 +0.12(+1.35%)
Sep 04, 2020 9.040 9.190 8.660 8.910 268,700 -0.11(-1.22%)
Sep 03, 2020 9.330 9.390 8.870 9.020 527,631 -0.37(-3.94%)
Sep 02, 2020 9.670 9.760 9.230 9.390 546,672 -0.32(-3.30%)
Sep 01, 2020 9.400 9.790 9.150 9.710 343,621 +0.14(+1.46%)
Aug 31, 2020 10.12 10.25 9.320 9.570 509,623 -0.52(-5.15%)
Aug 28, 2020 10.12 10.37 9.940 10.09 456,200 -0.03(-0.30%)
Aug 27, 2020 10.12 10.33 10.03 10.12 221,595 +0.05(+0.50%)
Aug 26, 2020 10.27 10.38 10.01 10.07 350,892 -0.20(-1.95%)
Aug 25, 2020 11.15 11.25 10.17 10.27 601,215 -0.85(-7.64%)
Aug 24, 2020 10.77 11.17 10.65 11.12 614,200 +0.35(+3.25%)
Aug 21, 2020 10.81 11.01 10.53 10.77 334,300 -0.19(-1.73%)
Aug 20, 2020 10.50 11.05 10.40 10.96 292,376 +0.30(+2.81%)
Aug 19, 2020 10.40 11.09 10.29 10.66 456,115 +0.26(+2.50%)
Aug 18, 2020 10.68 10.76 10.16 10.40 589,914 -0.37(-3.44%)
Aug 17, 2020 11.25 11.34 10.61 10.77 624,754 -0.21(-1.91%)
Aug 14, 2020 10.69 11.00 10.55 10.98 739,500 +0.29(+2.71%)
Aug 13, 2020 10.58 10.83 10.42 10.69 726,412 +0.22(+2.10%)
Aug 12, 2020 10.64 10.77 10.35 10.47 681,631 +0.16(+1.55%)
Aug 11, 2020 10.08 10.69 10.01 10.31 779,454 +0.42(+4.25%)
Aug 10, 2020 9.450 10.47 9.425 9.890 1,360,600 +0.49(+5.21%)
Aug 07, 2020 9.070 9.540 9.070 9.400 761,100 +0.34(+3.75%)
Aug 06, 2020 9.550 9.550 8.840 9.060 374,083 -0.45(-4.73%)
Aug 05, 2020 9.470 9.660 9.280 9.510 494,443 +0.18(+1.93%)
Aug 04, 2020 9.320 9.720 9.260 9.330 415,961 +0.08(+0.86%)
Aug 03, 2020 9.410 9.980 9.085 9.250 556,697 +0.09(+0.98%)
Jul 31, 2020 9.980 10.11 9.030 9.160 862,900 -0.67(-6.82%)
Jul 30, 2020 9.000 10.34 8.840 9.830 1,870,948 +1.05(+11.96%)
Jul 29, 2020 8.050 8.790 7.430 8.780 1,960,830 +1.97(+28.93%)
Jul 28, 2020 7.090 7.090 6.720 6.810 286,097 -0.20(-2.85%)
Jul 27, 2020 7.090 7.160 6.870 7.010 291,067 -0.07(-0.99%)
Jul 24, 2020 7.190 7.390 7.050 7.080 186,600 -0.16(-2.21%)
Jul 23, 2020 7.340 7.630 7.210 7.240 416,985 -0.09(-1.23%)
Jul 22, 2020 7.300 7.550 7.300 7.330 638,340 +0.13(+1.81%)
Jul 21, 2020 6.730 7.480 6.700 7.200 1,845,508 +0.57(+8.60%)
Jul 20, 2020 6.590 6.770 6.530 6.630 156,991 +0.03(+0.45%)
Jul 17, 2020 6.610 6.721 6.520 6.600 191,000 +0.01(+0.15%)
Jul 16, 2020 6.330 6.710 6.330 6.590 335,473 +0.15(+2.33%)
Jul 15, 2020 6.480 6.550 6.350 6.440 213,992 +0.11(+1.74%)
Jul 14, 2020 6.140 6.360 6.070 6.330 152,063 +0.18(+2.93%)
Jul 13, 2020 6.420 6.430 6.080 6.150 284,130 -0.26(-4.06%)
Jul 10, 2020 6.240 6.520 6.226 6.410 269,100 +0.21(+3.39%)
Jul 09, 2020 5.830 6.440 5.830 6.200 221,562 +0.09(+1.47%)
Jul 08, 2020 6.390 6.610 5.980 6.110 412,861 -0.30(-4.68%)
Jul 07, 2020 6.360 6.540 6.260 6.410 512,674 +0.08(+1.26%)
Jul 06, 2020 6.220 6.370 6.140 6.330 320,492 +0.19(+3.09%)
Jul 02, 2020 5.900 6.150 5.890 6.140 181,700 +0.33(+5.68%)
Jul 01, 2020 6.030 6.120 5.740 5.810 156,387 -0.19(-3.17%)
Jun 30, 2020 5.750 6.031 5.750 6.000 191,809 +0.17(+2.92%)
Jun 29, 2020 6.050 6.100 5.650 5.830 189,020 -0.16(-2.67%)
Jun 26, 2020 5.790 6.020 5.720 5.990 364,300 +0.13(+2.22%)
Jun 25, 2020 5.770 5.880 5.620 5.860 123,833 +0.06(+1.03%)
Jun 24, 2020 5.800 5.980 5.770 5.800 110,503 -0.18(-3.01%)
Jun 23, 2020 5.960 6.080 5.880 5.980 170,253 +0.11(+1.87%)
Jun 22, 2020 5.770 5.910 5.690 5.870 115,162 +0.07(+1.21%)
Jun 19, 2020 5.910 6.015 5.710 5.800 278,300 -0.11(-1.86%)
Jun 18, 2020 5.740 6.000 5.650 5.910 163,038 +0.08(+1.37%)
Jun 17, 2020 5.650 5.870 5.530 5.830 130,840 +0.19(+3.37%)
Jun 16, 2020 5.580 5.800 5.430 5.640 171,589 +0.26(+4.83%)
Jun 15, 2020 5.230 5.520 5.180 5.380 128,769 -0.05(-0.92%)
Jun 12, 2020 5.870 5.980 5.265 5.430 105,100 -0.16(-2.86%)
Jun 11, 2020 5.450 5.700 5.210 5.590 244,320 -0.21(-3.62%)
Jun 10, 2020 5.820 5.970 5.660 5.800 121,554 -0.09(-1.53%)
Jun 09, 2020 5.800 5.940 5.620 5.890 137,427 -0.05(-0.84%)
Jun 08, 2020 6.050 6.180 5.850 5.940 290,165 -0.01(-0.17%)
Jun 05, 2020 5.950 6.050 5.800 5.950 298,600 +0.12(+2.06%)
Jun 04, 2020 5.470 5.860 5.440 5.830 312,558 +0.36(+6.58%)
Jun 03, 2020 5.540 5.640 5.420 5.470 595,913 +0.17(+3.21%)
Jun 02, 2020 5.140 5.600 5.130 5.300 397,232 +0.16(+3.11%)
Jun 01, 2020 5.220 5.350 5.066 5.140 309,655 +0.04(+0.78%)
May 29, 2020 4.850 5.130 4.730 5.100 408,200 +0.21(+4.29%)
May 28, 2020 4.840 4.990 4.800 4.890 265,378 +0.00(+0.00%)
May 27, 2020 4.940 4.990 4.800 4.890 202,277 +0.05(+1.03%)
May 26, 2020 4.850 4.950 4.720 4.840 272,996 +0.18(+3.86%)
May 22, 2020 4.520 4.720 4.460 4.660 304,100 +0.31(+7.13%)
May 21, 2020 4.140 4.400 4.100 4.350 205,078 +0.20(+4.82%)
May 20, 2020 4.050 4.300 4.050 4.150 229,860 +0.20(+5.06%)
May 19, 2020 3.850 4.150 3.820 3.950 244,777 +0.04(+1.02%)
May 18, 2020 3.860 4.050 3.820 3.910 181,669 +0.24(+6.54%)
May 15, 2020 3.540 3.680 3.420 3.670 263,900 +0.18(+5.16%)
May 14, 2020 3.480 3.680 3.370 3.490 271,440 -0.08(-2.24%)
May 13, 2020 3.800 3.801 3.490 3.570 231,647 -0.25(-6.54%)
May 12, 2020 4.030 4.030 3.810 3.820 196,993 -0.14(-3.54%)
May 11, 2020 4.130 4.169 3.870 3.960 185,078 -0.17(-4.12%)
May 08, 2020 3.950 4.250 3.948 4.130 349,500 +0.28(+7.27%)
May 07, 2020 3.800 3.930 3.760 3.850 205,368 +0.05(+1.32%)
May 06, 2020 4.000 4.080 3.770 3.800 148,418 -0.14(-3.55%)
May 05, 2020 4.010 4.170 3.870 3.940 142,192 +0.00(+0.00%)
May 04, 2020 3.900 4.090 3.840 3.940 138,153 -0.03(-0.76%)
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.