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

Freightcar America (NQ: RAIL )

3.710 -0.270 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 1.470 1.500 1.370 1.500 69,507 +0.04(+2.74%)
Apr 29, 2020 1.440 1.490 1.306 1.460 50,700 +0.02(+1.39%)
Apr 28, 2020 1.420 1.460 1.360 1.440 71,209 +0.06(+4.35%)
Apr 27, 2020 1.430 1.470 1.380 1.380 50,921 -0.05(-3.50%)
Apr 24, 2020 1.450 1.450 1.380 1.430 40,700 -0.02(-1.51%)
Apr 23, 2020 1.440 1.520 1.440 1.452 105,493 +0.02(+1.53%)
Apr 22, 2020 1.470 1.500 1.405 1.430 79,558 +0.00(+0.00%)
Apr 21, 2020 1.320 1.461 1.280 1.430 69,986 +0.11(+8.33%)
Apr 20, 2020 1.320 1.340 1.270 1.320 43,516 +0.01(+0.99%)
Apr 17, 2020 1.330 1.330 1.270 1.307 59,800 +0.02(+1.32%)
Apr 16, 2020 1.460 1.460 1.280 1.290 115,907 -0.13(-9.15%)
Apr 15, 2020 1.220 1.460 1.130 1.420 163,567 +0.25(+21.89%)
Apr 14, 2020 1.210 1.220 1.100 1.165 115,116 +0.02(+1.30%)
Apr 13, 2020 1.150 1.150 1.020 1.150 112,654 +0.05(+4.55%)
Apr 09, 2020 0.9600 1.180 0.9401 1.100 154,700 +0.14(+14.58%)
Apr 08, 2020 0.9400 0.9700 0.9400 0.9600 56,637 +0.02(+2.13%)
Apr 07, 2020 0.9800 1.000 0.9100 0.9400 55,782 -0.01(-1.24%)
Apr 06, 2020 0.9600 0.9800 0.9270 0.9518 58,134 +0.04(+4.59%)
Apr 03, 2020 0.9300 0.9400 0.9000 0.9100 108,100 +0.01(+1.11%)
Apr 02, 2020 0.9400 0.9510 0.9000 0.9000 47,147 -0.03(-3.63%)
Apr 01, 2020 0.9300 0.9510 0.8840 0.9339 46,859 +0.00(+0.42%)
Mar 31, 2020 0.9600 0.9800 0.8900 0.9300 71,272 -0.00(-0.03%)
Mar 30, 2020 0.9900 1.000 0.9100 0.9303 34,032 -0.03(-3.09%)
Mar 27, 2020 1.020 1.020 0.9101 0.9600 46,300 -0.05(-4.95%)
Mar 26, 2020 0.9736 1.060 0.9733 1.010 120,385 +0.10(+10.98%)
Mar 25, 2020 0.8361 0.9700 0.7936 0.9101 95,535 +0.10(+11.92%)
Mar 24, 2020 0.8000 0.8667 0.8000 0.8132 77,984 +0.03(+4.26%)
Mar 23, 2020 0.8000 0.8400 0.7600 0.7800 59,169 +0.02(+2.43%)
Mar 20, 2020 0.8600 0.9600 0.7615 0.7615 195,800 -0.09(-10.41%)
Mar 19, 2020 0.8000 0.9000 0.7800 0.8500 82,059 +0.09(+11.83%)
Mar 18, 2020 0.7500 0.9100 0.7300 0.7601 96,691 -0.16(-17.68%)
Mar 17, 2020 0.9000 0.9955 0.9000 0.9233 38,317 +0.03(+3.75%)
Mar 16, 2020 0.9600 0.9600 0.8100 0.8899 126,977 -0.06(-6.35%)
Mar 13, 2020 0.9600 1.030 0.9400 0.9502 375,600 +0.02(+2.17%)
Mar 12, 2020 1.060 1.090 0.9000 0.9300 258,702 -0.23(-19.83%)
Mar 11, 2020 1.300 1.340 1.120 1.160 154,358 -0.15(-11.45%)
Mar 10, 2020 1.390 1.400 1.290 1.310 85,261 -0.03(-2.24%)
Mar 09, 2020 1.500 1.500 1.310 1.340 120,808 -0.19(-12.42%)
Mar 06, 2020 1.650 1.650 1.530 1.530 94,500 -0.13(-7.83%)
Mar 05, 2020 1.610 1.700 1.550 1.660 34,546 +0.02(+1.22%)
Mar 04, 2020 1.590 1.640 1.555 1.640 33,926 +0.08(+5.13%)
Mar 03, 2020 1.550 1.613 1.510 1.560 117,983 -0.03(-1.89%)
Mar 02, 2020 1.540 1.668 1.520 1.590 58,144 +0.03(+1.92%)
Feb 28, 2020 1.650 1.650 1.500 1.560 97,600 -0.10(-6.02%)
Feb 27, 2020 1.650 1.810 1.460 1.660 235,666 +0.21(+14.48%)
Feb 26, 2020 1.520 1.550 1.450 1.450 102,656 -0.09(-5.84%)
Feb 25, 2020 1.620 1.640 1.510 1.540 26,188 -0.08(-4.94%)
Feb 24, 2020 1.540 1.620 1.480 1.620 142,872 +0.02(+1.25%)
Feb 21, 2020 1.650 1.650 1.560 1.600 34,200 -0.07(-4.19%)
Feb 20, 2020 1.660 1.680 1.560 1.670 45,077 +0.00(+0.00%)
Feb 19, 2020 1.700 1.700 1.600 1.670 30,023 -0.02(-1.18%)
Feb 18, 2020 1.660 1.690 1.650 1.690 59,813 +0.02(+1.20%)
Feb 14, 2020 1.740 1.740 1.590 1.670 36,000 -0.06(-3.47%)
Feb 13, 2020 1.750 1.750 1.699 1.730 47,461 -0.03(-1.70%)
Feb 12, 2020 1.680 1.780 1.660 1.760 86,381 +0.07(+4.14%)
Feb 11, 2020 1.600 1.690 1.600 1.690 87,829 +0.07(+4.32%)
Feb 10, 2020 1.630 1.640 1.570 1.620 74,198 +0.01(+0.62%)
Feb 07, 2020 1.600 1.660 1.580 1.610 39,000 -0.01(-0.62%)
Feb 06, 2020 1.640 1.640 1.570 1.620 46,498 -0.01(-0.61%)
Feb 05, 2020 1.670 1.680 1.600 1.630 53,616 -0.04(-2.40%)
Feb 04, 2020 1.610 1.670 1.600 1.670 100,231 +0.08(+5.03%)
Feb 03, 2020 1.610 1.680 1.560 1.590 29,486 -0.02(-1.24%)
Jan 31, 2020 1.560 1.610 1.540 1.610 49,800 +0.03(+1.90%)
Jan 30, 2020 1.550 1.620 1.530 1.580 48,070 -0.01(-0.63%)
Jan 29, 2020 1.640 1.730 1.510 1.590 53,101 +0.00(+0.00%)
Jan 28, 2020 1.550 1.640 1.540 1.590 62,477 +0.05(+3.25%)
Jan 27, 2020 1.590 1.590 1.520 1.540 98,516 -0.07(-4.35%)
Jan 24, 2020 1.700 1.726 1.590 1.610 186,200 -0.08(-4.73%)
Jan 23, 2020 1.740 1.740 1.590 1.690 254,665 -0.03(-1.74%)
Jan 22, 2020 1.800 1.800 1.720 1.720 104,516 -0.09(-4.97%)
Jan 21, 2020 1.790 1.820 1.750 1.810 86,652 +0.01(+0.56%)
Jan 17, 2020 1.870 1.870 1.770 1.800 94,800 -0.06(-3.23%)
Jan 16, 2020 1.800 1.860 1.790 1.860 65,955 +0.08(+4.49%)
Jan 15, 2020 1.790 1.800 1.730 1.780 108,906 -0.02(-1.11%)
Jan 14, 2020 1.810 1.850 1.750 1.800 58,469 -0.01(-0.55%)
Jan 13, 2020 1.770 1.820 1.710 1.810 91,268 +0.04(+2.26%)
Jan 10, 2020 1.850 1.850 1.690 1.770 369,100 -0.09(-4.84%)
Jan 09, 2020 1.880 1.900 1.780 1.860 163,300 -0.02(-1.06%)
Jan 08, 2020 2.010 2.020 1.800 1.880 270,735 -0.14(-6.93%)
Jan 07, 2020 1.960 2.040 1.960 2.020 58,434 +0.05(+2.54%)
Jan 06, 2020 2.120 2.125 1.970 1.970 113,685 -0.15(-7.08%)
Jan 03, 2020 2.140 2.150 2.072 2.120 44,500 -0.03(-1.40%)
Jan 02, 2020 2.080 2.170 2.070 2.150 118,843 +0.08(+3.86%)
Dec 31, 2019 2.040 2.160 2.020 2.070 161,400 +0.01(+0.49%)
Dec 30, 2019 2.240 2.245 2.060 2.060 175,665 -0.15(-6.79%)
Dec 27, 2019 2.280 2.310 2.200 2.210 141,700 -0.06(-2.64%)
Dec 26, 2019 2.220 2.310 2.180 2.270 107,418 +0.09(+4.13%)
Dec 24, 2019 2.170 2.250 2.120 2.180 68,300 +0.05(+2.35%)
Dec 23, 2019 2.020 2.190 1.990 2.130 290,418 +0.10(+4.93%)
Dec 20, 2019 2.040 2.040 1.920 2.030 214,800 -0.04(-1.93%)
Dec 19, 2019 2.110 2.130 2.010 2.070 188,708 -0.02(-0.96%)
Dec 18, 2019 2.300 2.300 2.030 2.090 442,041 -0.17(-7.52%)
Dec 17, 2019 2.400 2.620 2.180 2.260 1,448,135 +0.13(+6.10%)
Dec 16, 2019 1.940 2.230 1.910 2.130 413,767 +0.20(+10.36%)
Dec 13, 2019 1.920 1.940 1.880 1.930 96,600 +0.02(+1.05%)
Dec 12, 2019 1.930 1.950 1.890 1.910 114,158 +0.00(+0.00%)
Dec 11, 2019 1.920 1.980 1.870 1.910 150,044 -0.01(-0.52%)
Dec 10, 2019 1.880 1.940 1.840 1.920 169,668 +0.03(+1.59%)
Dec 09, 2019 1.840 1.890 1.810 1.890 116,700 +0.07(+3.85%)
Dec 06, 2019 1.860 1.940 1.791 1.820 261,200 -0.10(-5.21%)
Dec 05, 2019 1.880 1.940 1.880 1.920 108,180 +0.02(+1.05%)
Dec 04, 2019 1.930 1.950 1.820 1.900 109,831 +0.02(+1.06%)
Dec 03, 2019 1.850 1.880 1.780 1.880 172,510 +0.02(+1.08%)
Dec 02, 2019 1.960 2.010 1.850 1.860 163,202 -0.08(-4.12%)
Nov 29, 2019 1.980 2.010 1.920 1.940 75,400 -0.04(-2.02%)
Nov 27, 2019 2.020 2.050 1.950 1.980 72,500 -0.05(-2.46%)
Nov 26, 2019 2.060 2.150 1.990 2.030 911,480 -0.05(-2.40%)
Nov 25, 2019 2.170 2.170 2.060 2.080 100,784 -0.02(-0.95%)
Nov 22, 2019 2.350 2.351 2.080 2.100 82,700 -0.18(-7.89%)
Nov 21, 2019 1.940 2.320 1.940 2.280 466,755 +0.32(+16.33%)
Nov 20, 2019 2.130 2.150 1.960 1.960 223,091 -0.18(-8.41%)
Nov 19, 2019 2.140 2.240 2.110 2.140 95,528 -0.01(-0.47%)
Nov 18, 2019 2.300 2.325 2.100 2.150 123,139 -0.10(-4.44%)
Nov 15, 2019 2.300 2.350 2.110 2.250 151,900 -0.06(-2.60%)
Nov 14, 2019 2.460 2.460 2.250 2.310 94,412 -0.11(-4.55%)
Nov 13, 2019 2.700 2.700 2.350 2.420 205,516 -0.21(-7.98%)
Nov 12, 2019 2.780 2.780 2.600 2.630 107,845 -0.04(-1.50%)
Nov 11, 2019 2.670 2.750 2.650 2.670 113,877 +0.00(+0.00%)
Nov 08, 2019 2.810 2.880 2.626 2.670 197,400 -0.18(-6.32%)
Nov 07, 2019 2.940 3.050 2.760 2.850 187,335 -0.08(-2.73%)
Nov 06, 2019 3.010 3.080 2.900 2.930 147,172 -0.20(-6.39%)
Nov 05, 2019 3.190 3.210 3.100 3.130 78,044 -0.02(-0.63%)
Nov 04, 2019 3.220 3.243 3.000 3.150 125,110 -0.04(-1.25%)
Nov 01, 2019 3.350 3.420 3.110 3.190 208,800 -0.15(-4.49%)
Oct 31, 2019 3.980 4.120 3.290 3.340 207,501 -0.84(-20.10%)
Oct 30, 2019 4.200 4.200 4.120 4.180 30,982 -0.02(-0.48%)
Oct 29, 2019 4.190 4.240 4.170 4.200 17,902 -0.01(-0.24%)
Oct 28, 2019 4.200 4.350 4.140 4.210 22,647 -0.03(-0.71%)
Oct 25, 2019 4.350 4.460 4.220 4.240 25,200 -0.12(-2.75%)
Oct 24, 2019 4.520 4.570 4.290 4.360 51,685 -0.20(-4.39%)
Oct 23, 2019 4.680 4.700 4.480 4.560 20,247 -0.12(-2.56%)
Oct 22, 2019 4.720 4.750 4.571 4.680 15,633 -0.05(-1.06%)
Oct 21, 2019 4.810 4.854 4.605 4.730 67,052 -0.02(-0.42%)
Oct 18, 2019 4.720 4.790 4.650 4.750 26,100 +0.08(+1.71%)
Oct 17, 2019 4.580 4.710 4.520 4.670 77,674 +0.15(+3.32%)
Oct 16, 2019 4.360 4.520 4.360 4.520 19,755 +0.15(+3.43%)
Oct 15, 2019 4.430 4.450 4.370 4.370 54,207 -0.03(-0.68%)
Oct 14, 2019 4.350 4.410 4.310 4.400 21,194 +0.11(+2.56%)
Oct 11, 2019 4.350 4.600 4.290 4.290 70,300 +0.02(+0.47%)
Oct 10, 2019 4.160 4.300 4.120 4.270 140,207 +0.14(+3.39%)
Oct 09, 2019 4.180 4.180 4.040 4.130 19,810 -0.05(-1.20%)
Oct 08, 2019 4.290 4.310 4.180 4.180 20,618 -0.17(-3.91%)
Oct 07, 2019 4.570 4.590 4.350 4.350 59,348 -0.23(-5.02%)
Oct 04, 2019 4.620 4.620 4.430 4.580 62,000 -0.07(-1.51%)
Oct 03, 2019 4.470 4.650 4.460 4.650 46,169 +0.20(+4.49%)
Oct 02, 2019 4.660 4.660 4.410 4.450 70,260 -0.19(-4.09%)
Oct 01, 2019 4.900 4.950 4.590 4.640 21,737 -0.21(-4.33%)
Sep 30, 2019 4.850 4.880 4.760 4.850 87,790 +0.00(+0.00%)
Sep 27, 2019 4.810 4.900 4.770 4.850 55,200 +0.09(+1.89%)
Sep 26, 2019 4.730 4.770 4.610 4.760 25,702 +0.05(+1.06%)
Sep 25, 2019 4.820 4.830 4.690 4.710 29,233 +0.03(+0.64%)
Sep 24, 2019 5.025 5.025 4.580 4.680 70,787 -0.30(-6.02%)
Sep 23, 2019 5.040 5.140 4.960 4.980 56,566 -0.12(-2.35%)
Sep 20, 2019 5.000 5.120 4.821 5.100 88,800 -0.03(-0.58%)
Sep 19, 2019 5.110 5.150 5.070 5.130 22,493 -0.04(-0.77%)
Sep 18, 2019 5.120 5.230 5.030 5.170 64,294 +0.02(+0.39%)
Sep 17, 2019 5.460 5.460 5.080 5.150 113,933 -0.31(-5.68%)
Sep 16, 2019 5.570 5.590 5.450 5.460 68,518 -0.11(-1.97%)
Sep 13, 2019 5.571 5.644 5.530 5.570 55,700 +0.02(+0.36%)
Sep 12, 2019 5.530 5.670 5.360 5.550 136,496 +0.02(+0.36%)
Sep 11, 2019 5.330 5.540 5.140 5.530 42,428 +0.28(+5.33%)
Sep 10, 2019 4.600 5.300 4.595 5.250 135,251 +0.70(+15.38%)
Sep 09, 2019 4.430 4.555 4.420 4.550 45,964 +0.11(+2.48%)
Sep 06, 2019 4.290 4.440 4.280 4.440 39,100 +0.12(+2.78%)
Sep 05, 2019 4.340 4.480 4.291 4.320 63,978 +0.07(+1.65%)
Sep 04, 2019 4.190 4.320 4.150 4.250 59,790 +0.09(+2.16%)
Sep 03, 2019 4.180 4.200 4.000 4.160 42,614 -0.02(-0.48%)
Aug 30, 2019 4.240 4.240 4.110 4.180 38,900 +0.00(+0.00%)
Aug 29, 2019 4.090 4.210 4.050 4.180 85,673 +0.19(+4.76%)
Aug 28, 2019 3.850 4.080 3.820 3.990 54,524 +0.14(+3.64%)
Aug 27, 2019 3.880 3.900 3.640 3.850 91,907 -0.02(-0.52%)
Aug 26, 2019 4.100 4.115 3.840 3.870 90,834 -0.20(-4.91%)
Aug 23, 2019 4.220 4.260 4.020 4.070 66,400 -0.19(-4.46%)
Aug 22, 2019 4.280 4.300 4.160 4.260 54,800 +0.02(+0.47%)
Aug 21, 2019 4.250 4.550 4.180 4.240 63,329 +0.07(+1.68%)
Aug 20, 2019 4.150 4.180 4.090 4.170 21,776 +0.06(+1.46%)
Aug 19, 2019 4.160 4.210 3.950 4.110 129,247 -0.04(-0.96%)
Aug 16, 2019 4.090 4.150 4.000 4.150 86,400 +0.17(+4.27%)
Aug 15, 2019 4.140 4.210 3.970 3.980 94,150 -0.18(-4.33%)
Aug 14, 2019 4.370 4.420 4.150 4.160 120,379 -0.28(-6.31%)
Aug 13, 2019 4.600 4.750 4.380 4.440 71,018 -0.15(-3.27%)
Aug 12, 2019 4.770 4.825 4.540 4.590 47,690 -0.19(-3.97%)
Aug 09, 2019 4.730 4.840 4.545 4.780 194,200 +0.01(+0.21%)
Aug 08, 2019 4.770 4.860 4.750 4.770 58,665 +0.00(+0.00%)
Aug 07, 2019 4.800 4.870 4.730 4.770 55,161 -0.08(-1.65%)
Aug 06, 2019 5.010 5.010 4.780 4.850 139,302 -0.11(-2.22%)
Aug 05, 2019 5.090 5.130 4.890 4.960 92,774 -0.17(-3.31%)
Aug 02, 2019 5.390 5.440 5.100 5.130 65,100 -0.33(-6.04%)
Aug 01, 2019 5.310 5.510 5.085 5.460 247,455 -0.01(-0.18%)
Jul 31, 2019 5.550 5.660 5.430 5.470 53,910 -0.08(-1.44%)
Jul 30, 2019 5.370 5.590 5.350 5.550 62,170 +0.12(+2.21%)
Jul 29, 2019 5.340 5.480 5.305 5.430 88,671 +0.09(+1.69%)
Jul 26, 2019 5.430 5.495 5.320 5.340 73,700 -0.08(-1.48%)
Jul 25, 2019 5.460 5.530 5.295 5.420 113,976 -0.08(-1.45%)
Jul 24, 2019 5.460 5.630 5.330 5.500 57,620 +0.02(+0.36%)
Jul 23, 2019 5.420 5.490 5.370 5.480 30,434 +0.08(+1.48%)
Jul 22, 2019 5.420 5.530 5.350 5.400 81,834 -0.01(-0.18%)
Jul 19, 2019 5.350 5.570 5.210 5.410 98,000 +0.06(+1.12%)
Jul 18, 2019 5.720 5.720 5.340 5.350 223,676 -0.37(-6.47%)
Jul 17, 2019 5.940 5.940 5.687 5.720 33,819 -0.22(-3.70%)
Jul 16, 2019 5.800 5.980 5.780 5.940 45,894 +0.16(+2.77%)
Jul 15, 2019 5.790 5.820 5.700 5.780 47,123 +0.00(+0.00%)
Jul 12, 2019 5.760 5.820 5.640 5.780 75,300 -0.01(-0.17%)
Jul 11, 2019 5.640 5.790 5.510 5.790 124,728 +0.15(+2.66%)
Jul 10, 2019 5.890 5.950 5.610 5.640 166,801 -0.21(-3.59%)
Jul 09, 2019 5.890 5.990 5.850 5.850 59,035 -0.08(-1.35%)
Jul 08, 2019 5.860 6.000 5.850 5.930 110,592 +0.02(+0.34%)
Jul 05, 2019 5.850 6.010 5.850 5.910 60,500 +0.01(+0.17%)
Jul 03, 2019 5.980 6.050 5.870 5.900 39,900 -0.07(-1.17%)
Jul 02, 2019 6.020 6.160 5.923 5.970 138,522 -0.10(-1.65%)
Jul 01, 2019 5.980 6.150 5.820 6.070 192,458 +0.20(+3.41%)
Jun 28, 2019 5.710 6.100 5.700 5.870 1,953,200 +0.18(+3.16%)
Jun 27, 2019 5.610 5.780 5.550 5.690 232,000 +0.04(+0.71%)
Jun 26, 2019 6.000 6.020 5.640 5.650 243,125 -0.35(-5.83%)
Jun 25, 2019 6.010 6.130 5.939 6.000 64,387 +0.00(+0.00%)
Jun 24, 2019 6.050 6.160 5.960 6.000 115,586 -0.04(-0.66%)
Jun 21, 2019 6.110 6.170 6.000 6.040 125,700 -0.09(-1.47%)
Jun 20, 2019 6.130 6.244 6.070 6.130 74,222 +0.08(+1.32%)
Jun 19, 2019 6.150 6.150 6.010 6.050 61,154 -0.09(-1.47%)
Jun 18, 2019 6.050 6.280 6.050 6.140 80,468 +0.13(+2.16%)
Jun 17, 2019 6.070 6.130 5.920 6.010 134,855 -0.05(-0.83%)
Jun 14, 2019 6.200 6.230 6.060 6.060 56,700 -0.13(-2.10%)
Jun 13, 2019 6.160 6.230 6.050 6.190 77,824 +0.05(+0.81%)
Jun 12, 2019 6.270 6.270 6.050 6.140 87,756 -0.15(-2.38%)
Jun 11, 2019 6.340 6.460 6.270 6.290 110,495 -0.01(-0.16%)
Jun 10, 2019 6.220 6.330 6.185 6.300 146,418 +0.14(+2.27%)
Jun 07, 2019 6.310 6.330 6.080 6.160 89,800 -0.12(-1.91%)
Jun 06, 2019 6.240 6.330 6.150 6.280 84,592 +0.03(+0.48%)
Jun 05, 2019 6.390 6.480 6.220 6.250 95,511 -0.06(-0.95%)
Jun 04, 2019 6.330 6.400 6.200 6.310 112,283 +0.10(+1.61%)
Jun 03, 2019 6.090 6.270 5.940 6.210 113,229 +0.18(+2.99%)
May 31, 2019 6.000 6.070 5.860 6.030 126,700 -0.05(-0.82%)
May 30, 2019 6.240 6.250 6.000 6.080 48,670 -0.10(-1.62%)
May 29, 2019 6.030 6.260 5.980 6.180 114,862 +0.10(+1.64%)
May 28, 2019 6.090 6.150 6.020 6.080 47,871 -0.01(-0.16%)
May 24, 2019 6.130 6.210 6.000 6.090 62,600 +0.00(+0.00%)
May 23, 2019 6.180 6.200 5.995 6.090 118,903 -0.16(-2.56%)
May 22, 2019 6.040 6.340 6.040 6.250 52,040 +0.13(+2.12%)
May 21, 2019 6.160 6.205 5.925 6.120 112,833 -0.02(-0.33%)
May 20, 2019 6.150 6.200 6.050 6.140 74,513 -0.02(-0.32%)
May 17, 2019 6.240 6.270 6.060 6.160 116,100 -0.15(-2.38%)
May 16, 2019 6.390 6.440 6.260 6.310 118,281 -0.06(-0.94%)
May 15, 2019 6.250 6.370 6.178 6.370 59,659 +0.03(+0.47%)
May 14, 2019 6.400 6.400 6.125 6.340 98,815 -0.05(-0.78%)
May 13, 2019 6.260 6.420 6.170 6.390 83,283 -0.07(-1.08%)
May 10, 2019 6.320 6.510 6.190 6.460 69,000 +0.09(+1.41%)
May 09, 2019 6.110 6.560 6.080 6.370 106,010 +0.25(+4.08%)
May 08, 2019 6.270 6.295 6.050 6.120 148,686 -0.19(-3.01%)
May 07, 2019 6.510 6.600 6.150 6.310 125,480 -0.25(-3.81%)
May 06, 2019 6.590 6.800 6.410 6.560 94,957 -0.20(-2.96%)
May 03, 2019 6.670 6.790 6.620 6.760 82,600 +0.13(+1.96%)
May 02, 2019 6.970 7.200 6.250 6.630 183,311 -0.49(-6.88%)
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.