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

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 4.043 4.043 3.896 3.997 49,243 -0.07(-1.72%)
Apr 28, 2016 4.046 4.082 4.046 4.066 49,208 +0.01(+0.19%)
Apr 27, 2016 4.032 4.082 4.032 4.059 16,889 +0.01(+0.19%)
Apr 26, 2016 4.043 4.090 4.043 4.051 56,339 +0.05(+1.16%)
Apr 25, 2016 4.066 4.066 3.997 4.005 51,917 -0.04(-0.95%)
Apr 22, 2016 4.190 4.190 4.020 4.043 53,550 -0.14(-3.32%)
Apr 21, 2016 4.282 4.321 4.159 4.182 110,371 -0.07(-1.63%)
Apr 20, 2016 4.051 4.383 4.043 4.252 212,296 +0.25(+6.37%)
Apr 19, 2016 4.005 4.043 3.951 3.997 31,493 -0.02(-0.58%)
Apr 18, 2016 3.982 4.051 3.982 4.020 33,561 +0.02(+0.58%)
Apr 15, 2016 3.997 4.028 3.994 3.997 23,137 +0.00(+0.00%)
Apr 14, 2016 4.012 4.024 3.974 3.997 13,103 -0.02(-0.58%)
Apr 13, 2016 3.974 4.028 3.965 4.020 9,561 +0.06(+1.56%)
Apr 12, 2016 3.912 3.974 3.904 3.958 50,420 +0.08(+1.99%)
Apr 11, 2016 3.904 3.918 3.873 3.881 21,930 +0.00(+0.00%)
Apr 08, 2016 3.904 3.904 3.881 3.881 17,460 -0.01(-0.20%)
Apr 07, 2016 3.897 3.904 3.881 3.889 23,887 -0.03(-0.79%)
Apr 06, 2016 3.874 3.927 3.873 3.920 28,172 +0.02(+0.40%)
Apr 05, 2016 3.897 3.943 3.881 3.904 34,092 -0.02(-0.39%)
Apr 04, 2016 3.897 3.935 3.897 3.920 60,617 -0.04(-0.97%)
Apr 01, 2016 3.974 4.012 3.958 3.958 7,857 -0.08(-1.91%)
Mar 31, 2016 4.012 4.051 3.971 4.036 32,292 +0.04(+0.97%)
Mar 30, 2016 3.897 4.043 3.897 3.997 48,803 +0.10(+2.57%)
Mar 29, 2016 3.897 3.974 3.850 3.897 68,931 +0.01(+0.20%)
Mar 28, 2016 3.866 3.996 3.831 3.889 106,268 +0.02(+0.59%)
Mar 24, 2016 3.828 3.866 3.866 3.866 113,515 +0.04(+1.00%)
Mar 23, 2016 3.935 3.935 3.828 3.828 43,333 -0.12(-3.10%)
Mar 22, 2016 3.973 4.019 3.950 3.950 33,073 +0.02(+0.58%)
Mar 21, 2016 3.912 3.981 3.843 3.927 113,948 +0.06(+1.58%)
Mar 18, 2016 3.958 3.965 3.866 3.866 116,729 -0.08(-2.13%)
Mar 17, 2016 3.912 3.958 3.866 3.950 102,161 +0.09(+2.38%)
Mar 16, 2016 3.866 3.887 3.851 3.858 122,023 -0.01(-0.20%)
Mar 15, 2016 3.866 3.889 3.835 3.866 54,836 +0.00(+0.00%)
Mar 14, 2016 3.935 3.958 3.866 3.866 124,686 -0.07(-1.75%)
Mar 11, 2016 3.935 3.973 3.904 3.935 45,078 -0.02(-0.58%)
Mar 10, 2016 3.935 3.958 3.866 3.958 88,453 +0.05(+1.37%)
Mar 09, 2016 3.904 3.973 3.866 3.904 33,188 +0.04(+0.99%)
Mar 08, 2016 4.004 4.034 3.866 3.866 30,805 -0.13(-3.26%)
Mar 07, 2016 3.920 4.019 3.920 3.996 15,475 +0.08(+1.95%)
Mar 04, 2016 3.950 3.996 3.912 3.920 54,804 -0.01(-0.20%)
Mar 03, 2016 3.965 4.027 3.927 3.927 49,238 -0.01(-0.19%)
Mar 02, 2016 3.912 3.981 3.874 3.935 26,250 +0.02(+0.39%)
Mar 01, 2016 3.876 3.950 3.835 3.920 53,399 +0.09(+2.40%)
Feb 29, 2016 3.881 3.920 3.812 3.828 57,016 -0.05(-1.19%)
Feb 26, 2016 3.874 3.965 3.843 3.874 20,398 +0.01(+0.20%)
Feb 25, 2016 3.851 3.897 3.828 3.866 27,012 +0.00(+0.00%)
Feb 24, 2016 3.858 3.927 3.798 3.866 38,165 -0.04(-0.97%)
Feb 23, 2016 4.018 4.018 3.874 3.904 30,614 -0.09(-2.28%)
Feb 22, 2016 4.063 4.132 3.987 3.995 53,137 +0.01(+0.19%)
Feb 19, 2016 3.949 4.056 3.949 3.987 46,346 +0.06(+1.55%)
Feb 18, 2016 3.927 3.995 3.874 3.927 74,962 +0.05(+1.37%)
Feb 17, 2016 3.904 4.025 3.836 3.874 138,797 +0.01(+0.20%)
Feb 16, 2016 3.851 3.874 3.828 3.866 46,309 +0.08(+2.00%)
Feb 12, 2016 3.836 3.790 3.790 3.790 82,552 -0.12(-3.11%)
Feb 11, 2016 3.782 3.934 3.760 3.912 46,615 +0.10(+2.59%)
Feb 10, 2016 3.798 3.965 3.798 3.813 46,505 -0.01(-0.20%)
Feb 09, 2016 3.767 3.836 3.767 3.820 35,355 +0.00(+0.00%)
Feb 08, 2016 3.904 3.919 3.767 3.820 67,728 -0.07(-1.76%)
Feb 05, 2016 4.041 4.051 3.866 3.889 25,661 -0.13(-3.21%)
Feb 04, 2016 3.942 4.031 3.934 4.018 40,291 +0.05(+1.15%)
Feb 03, 2016 3.980 4.035 3.904 3.972 78,775 +0.00(+0.00%)
Feb 02, 2016 4.162 4.162 3.972 3.972 64,764 -0.19(-4.56%)
Feb 01, 2016 4.177 4.185 4.018 4.162 48,597 -0.02(-0.54%)
Jan 29, 2016 4.261 4.295 4.185 4.185 42,857 -0.08(-1.78%)
Jan 28, 2016 4.322 4.322 4.215 4.261 80,632 -0.07(-1.58%)
Jan 27, 2016 4.443 4.458 4.284 4.329 104,860 +0.02(+0.35%)
Jan 26, 2016 4.246 4.329 4.217 4.314 102,087 +0.07(+1.60%)
Jan 25, 2016 4.216 4.322 4.103 4.246 84,750 +0.03(+0.72%)
Jan 22, 2016 4.156 4.216 4.126 4.216 74,768 +0.11(+2.76%)
Jan 21, 2016 4.035 4.118 4.027 4.103 56,556 +0.04(+0.93%)
Jan 20, 2016 4.058 4.103 3.892 4.065 245,630 -0.02(-0.55%)
Jan 19, 2016 4.035 4.156 4.027 4.088 131,335 +0.00(+0.00%)
Jan 15, 2016 3.990 4.088 4.088 4.088 316,889 -0.12(-2.87%)
Jan 14, 2016 4.103 4.216 4.103 4.208 67,321 +0.08(+2.01%)
Jan 13, 2016 4.148 4.171 4.111 4.126 78,231 +0.01(+0.18%)
Jan 12, 2016 4.148 4.148 4.073 4.118 98,827 -0.01(-0.18%)
Jan 11, 2016 4.058 4.201 4.027 4.126 127,412 +0.07(+1.67%)
Jan 08, 2016 4.027 4.118 4.005 4.058 82,348 +0.09(+2.28%)
Jan 07, 2016 3.851 4.012 3.794 3.967 131,708 +0.09(+2.33%)
Jan 06, 2016 3.960 4.118 3.846 3.877 216,975 -0.09(-2.28%)
Jan 05, 2016 4.156 4.156 3.967 3.967 251,257 -0.17(-4.01%)
Jan 04, 2016 4.171 4.171 4.066 4.133 100,280 +0.02(+0.37%)
Dec 31, 2015 4.080 4.118 4.118 4.118 422,563 +0.02(+0.37%)
Dec 30, 2015 3.854 4.276 3.854 4.103 315,595 +0.17(+4.41%)
Dec 29, 2015 4.058 4.110 3.899 3.929 169,911 -0.10(-2.43%)
Dec 28, 2015 4.102 4.155 3.840 4.027 124,332 -0.09(-2.18%)
Dec 24, 2015 4.080 4.117 4.117 4.117 10,953 -0.03(-0.72%)
Dec 23, 2015 4.125 4.155 4.117 4.147 42,173 +0.01(+0.36%)
Dec 22, 2015 4.162 4.215 4.117 4.132 55,181 -0.02(-0.54%)
Dec 21, 2015 4.237 4.237 4.155 4.155 27,571 +0.00(+0.00%)
Dec 18, 2015 4.200 4.252 4.155 4.155 70,849 +0.00(+0.00%)
Dec 17, 2015 4.282 4.286 4.155 4.155 49,549 -0.08(-1.94%)
Dec 16, 2015 4.080 4.256 4.080 4.237 67,411 +0.21(+5.20%)
Dec 15, 2015 3.885 4.110 3.885 4.027 70,348 +0.08(+2.09%)
Dec 14, 2015 4.102 4.102 3.930 3.945 65,402 -0.16(-3.83%)
Dec 11, 2015 4.162 4.207 4.087 4.102 92,412 -0.17(-4.03%)
Dec 10, 2015 4.237 4.327 4.222 4.274 53,984 +0.07(+1.60%)
Dec 09, 2015 4.349 4.349 4.200 4.207 64,552 -0.13(-3.10%)
Dec 08, 2015 4.304 4.402 4.170 4.342 100,804 +0.06(+1.40%)
Dec 07, 2015 4.432 4.432 4.241 4.282 98,982 -0.18(-4.03%)
Dec 04, 2015 4.544 4.604 4.462 4.462 205,537 -0.10(-2.13%)
Dec 03, 2015 4.604 4.611 4.537 4.559 34,337 -0.04(-0.81%)
Dec 02, 2015 4.641 4.641 4.559 4.596 59,020 -0.04(-0.81%)
Dec 01, 2015 4.649 4.671 4.611 4.634 13,495 +0.01(+0.16%)
Nov 30, 2015 4.671 4.716 4.619 4.626 16,999 -0.04(-0.80%)
Nov 27, 2015 4.656 4.679 4.626 4.664 14,459 +0.01(+0.32%)
Nov 25, 2015 4.634 4.649 4.649 4.649 34,731 +0.01(+0.16%)
Nov 24, 2015 4.634 4.660 4.612 4.641 17,925 +0.00(+0.00%)
Nov 23, 2015 4.612 4.649 4.612 4.641 26,606 -0.01(-0.16%)
Nov 20, 2015 4.641 4.676 4.626 4.649 27,738 -0.01(-0.32%)
Nov 19, 2015 4.671 4.671 4.574 4.664 52,429 +0.01(+0.32%)
Nov 18, 2015 4.677 4.678 4.649 4.649 41,845 +0.01(+0.16%)
Nov 17, 2015 4.589 4.701 4.589 4.641 49,432 -0.02(-0.48%)
Nov 16, 2015 4.574 4.664 4.552 4.664 38,461 +0.08(+1.79%)
Nov 13, 2015 4.626 4.693 4.574 4.582 80,064 -0.03(-0.65%)
Nov 12, 2015 4.678 4.678 4.589 4.612 23,585 -0.11(-2.36%)
Nov 11, 2015 4.835 4.835 4.664 4.723 20,034 -0.10(-2.16%)
Nov 10, 2015 4.745 4.857 4.685 4.827 72,585 +0.05(+1.09%)
Nov 09, 2015 4.701 4.790 4.679 4.775 130,935 +0.07(+1.58%)
Nov 06, 2015 4.604 4.727 4.597 4.701 69,959 +0.10(+2.10%)
Nov 05, 2015 4.589 4.613 4.574 4.604 26,025 -0.01(-0.16%)
Nov 04, 2015 4.708 4.708 4.589 4.612 43,921 -0.04(-0.96%)
Nov 03, 2015 4.709 4.716 4.649 4.656 56,723 -0.04(-0.95%)
Nov 02, 2015 4.626 4.723 4.597 4.701 18,738 +0.12(+2.60%)
Oct 30, 2015 4.604 4.649 4.545 4.582 96,704 -0.01(-0.16%)
Oct 29, 2015 4.619 4.626 4.559 4.589 87,102 -0.02(-0.40%)
Oct 28, 2015 4.503 4.678 4.500 4.608 55,404 +0.06(+1.39%)
Oct 27, 2015 4.604 4.604 4.508 4.545 43,998 -0.03(-0.65%)
Oct 26, 2015 4.611 4.619 4.500 4.574 140,442 -0.06(-1.28%)
Oct 23, 2015 4.921 4.921 4.582 4.633 166,794 -0.24(-5.00%)
Oct 22, 2015 4.885 4.892 4.840 4.877 49,803 +0.07(+1.38%)
Oct 21, 2015 4.803 4.851 4.766 4.811 52,549 +0.01(+0.15%)
Oct 20, 2015 4.796 4.951 4.774 4.803 100,381 +0.00(+0.00%)
Oct 19, 2015 4.722 4.818 4.722 4.803 94,563 +0.05(+1.09%)
Oct 16, 2015 4.781 4.781 4.722 4.752 46,420 +0.02(+0.47%)
Oct 15, 2015 4.766 4.766 4.700 4.729 31,602 +0.02(+0.47%)
Oct 14, 2015 4.729 4.729 4.619 4.707 39,928 +0.01(+0.16%)
Oct 13, 2015 4.818 4.818 4.692 4.700 44,217 -0.04(-0.78%)
Oct 12, 2015 4.759 4.759 4.663 4.737 5,025 +0.01(+0.16%)
Oct 09, 2015 4.752 4.759 4.678 4.729 30,495 -0.01(-0.31%)
Oct 08, 2015 4.766 4.848 4.685 4.744 42,261 -0.07(-1.53%)
Oct 07, 2015 4.951 4.951 4.818 4.818 34,226 -0.07(-1.51%)
Oct 06, 2015 4.877 4.907 4.862 4.892 12,808 -0.04(-0.90%)
Oct 05, 2015 4.911 4.966 4.911 4.936 32,182 +0.07(+1.37%)
Oct 02, 2015 4.737 4.899 4.648 4.870 48,204 +0.12(+2.49%)
Oct 01, 2015 4.663 4.796 4.638 4.752 60,720 +0.16(+3.54%)
Sep 30, 2015 4.715 4.737 4.589 4.589 45,988 -0.06(-1.27%)
Sep 29, 2015 4.596 4.685 4.596 4.648 29,776 +0.04(+0.96%)
Sep 28, 2015 4.589 4.655 4.589 4.604 78,073 +0.01(+0.16%)
Sep 25, 2015 4.516 4.618 4.501 4.596 292,139 +0.10(+2.12%)
Sep 24, 2015 4.596 4.648 4.501 4.501 139,056 -0.12(-2.70%)
Sep 23, 2015 4.699 4.706 4.618 4.626 223,655 -0.06(-1.25%)
Sep 22, 2015 4.824 4.861 4.677 4.684 138,327 -0.16(-3.33%)
Sep 21, 2015 4.963 4.963 4.714 4.846 85,879 -0.14(-2.80%)
Sep 18, 2015 4.817 4.985 4.787 4.985 86,749 +0.11(+2.26%)
Sep 17, 2015 4.897 4.918 4.875 4.875 30,729 -0.02(-0.45%)
Sep 16, 2015 4.919 4.919 4.861 4.897 29,181 +0.01(+0.15%)
Sep 15, 2015 4.831 4.905 4.831 4.890 35,899 +0.07(+1.52%)
Sep 14, 2015 4.773 4.839 4.751 4.817 26,631 +0.01(+0.31%)
Sep 11, 2015 4.905 4.905 4.699 4.802 71,569 -0.10(-1.95%)
Sep 10, 2015 4.846 4.929 4.780 4.897 47,487 +0.04(+0.91%)
Sep 09, 2015 5.037 5.037 4.846 4.853 79,292 -0.12(-2.51%)
Sep 08, 2015 5.009 5.009 4.971 4.978 25,137 +0.02(+0.44%)
Sep 04, 2015 5.088 4.956 4.956 4.956 69,050 -0.21(-3.98%)
Sep 03, 2015 5.169 5.176 5.125 5.162 55,790 +0.04(+0.86%)
Sep 02, 2015 5.235 5.235 5.088 5.118 147,004 -0.07(-1.41%)
Sep 01, 2015 5.213 5.279 5.169 5.191 53,880 -0.06(-1.12%)
Aug 31, 2015 5.279 5.353 5.250 5.250 26,212 -0.07(-1.24%)
Aug 28, 2015 5.228 5.331 5.221 5.316 24,419 +0.03(+0.56%)
Aug 27, 2015 5.360 5.360 5.257 5.287 77,796 -0.01(-0.28%)
Aug 26, 2015 5.389 5.389 5.257 5.301 46,321 +0.03(+0.55%)
Aug 25, 2015 5.294 5.309 5.228 5.272 69,082 +0.05(+0.98%)
Aug 24, 2015 5.184 5.294 5.133 5.221 125,845 -0.04(-0.69%)
Aug 21, 2015 5.257 5.294 5.192 5.257 42,176 +0.00(+0.00%)
Aug 20, 2015 5.301 5.367 5.257 5.257 30,867 -0.06(-1.10%)
Aug 19, 2015 5.367 5.367 5.301 5.316 23,260 -0.05(-0.95%)
Aug 18, 2015 5.374 5.396 5.338 5.367 17,243 -0.03(-0.54%)
Aug 17, 2015 5.368 5.403 5.341 5.396 13,675 +0.01(+0.14%)
Aug 14, 2015 5.440 5.493 5.330 5.389 53,250 -0.02(-0.40%)
Aug 13, 2015 5.367 5.491 5.367 5.411 33,611 +0.07(+1.23%)
Aug 12, 2015 5.345 5.374 5.294 5.345 43,565 +0.01(+0.27%)
Aug 11, 2015 5.433 5.433 5.294 5.330 30,349 -0.11(-2.01%)
Aug 10, 2015 5.323 5.476 5.294 5.440 52,008 +0.16(+3.04%)
Aug 07, 2015 5.382 5.418 5.265 5.279 36,807 -0.10(-1.90%)
Aug 06, 2015 5.462 5.462 5.352 5.382 17,246 -0.04(-0.67%)
Aug 05, 2015 5.433 5.469 5.348 5.418 20,334 +0.04(+0.68%)
Aug 04, 2015 5.403 5.403 5.344 5.382 22,248 -0.05(-0.94%)
Aug 03, 2015 5.396 5.455 5.338 5.433 35,263 +0.09(+1.64%)
Jul 31, 2015 5.440 5.484 5.338 5.345 95,406 -0.20(-3.56%)
Jul 30, 2015 5.418 5.542 5.396 5.542 71,374 +0.15(+2.85%)
Jul 29, 2015 5.389 5.615 5.389 5.389 271,053 +0.07(+1.23%)
Jul 28, 2015 5.330 5.395 5.280 5.323 107,769 -0.01(-0.14%)
Jul 27, 2015 5.135 5.338 5.135 5.330 208,435 +0.12(+2.22%)
Jul 24, 2015 5.468 5.482 5.178 5.215 194,884 -0.10(-1.90%)
Jul 23, 2015 5.294 5.316 5.222 5.316 92,358 +0.07(+1.38%)
Jul 22, 2015 5.157 5.284 5.157 5.244 33,118 +0.07(+1.40%)
Jul 21, 2015 5.316 5.323 5.171 5.171 20,150 -0.04(-0.83%)
Jul 20, 2015 5.265 5.367 5.193 5.215 108,272 -0.02(-0.41%)
Jul 17, 2015 5.244 5.244 5.207 5.236 25,175 +0.04(+0.70%)
Jul 16, 2015 5.178 5.251 5.171 5.200 52,275 -0.01(-0.28%)
Jul 15, 2015 5.186 5.258 5.171 5.215 284,630 +0.06(+1.12%)
Jul 14, 2015 5.171 5.253 5.157 5.157 46,691 -0.02(-0.42%)
Jul 13, 2015 5.272 5.290 5.165 5.178 108,406 -0.10(-1.92%)
Jul 10, 2015 5.258 5.280 5.232 5.280 42,788 +0.07(+1.39%)
Jul 09, 2015 5.265 5.265 5.186 5.207 36,125 +0.04(+0.70%)
Jul 08, 2015 5.229 5.229 5.157 5.171 49,672 -0.06(-1.11%)
Jul 07, 2015 5.381 5.381 5.084 5.229 209,548 -0.12(-2.17%)
Jul 06, 2015 5.410 5.509 5.236 5.345 133,306 -0.17(-3.02%)
Jul 02, 2015 5.569 5.511 5.511 5.511 85,032 -0.11(-1.93%)
Jul 01, 2015 5.757 5.866 5.547 5.620 49,161 -0.02(-0.38%)
Jun 30, 2015 5.678 5.829 5.641 5.641 45,054 -0.01(-0.13%)
Jun 29, 2015 5.880 5.880 5.641 5.649 60,902 -0.22(-3.70%)
Jun 26, 2015 5.873 5.916 5.818 5.866 34,118 +0.04(+0.71%)
Jun 25, 2015 5.767 5.868 5.767 5.824 49,795 +0.01(+0.25%)
Jun 24, 2015 5.817 5.826 5.745 5.810 50,804 +0.02(+0.37%)
Jun 23, 2015 5.666 5.853 5.666 5.788 107,164 +0.12(+2.16%)
Jun 22, 2015 5.565 5.687 5.522 5.666 69,656 +0.12(+2.08%)
Jun 19, 2015 5.580 5.653 5.508 5.551 29,864 -0.01(-0.13%)
Jun 18, 2015 5.659 5.680 5.551 5.558 47,964 -0.04(-0.77%)
Jun 17, 2015 5.652 5.680 5.580 5.601 53,918 -0.05(-0.89%)
Jun 16, 2015 5.616 5.652 5.536 5.652 51,470 +0.04(+0.64%)
Jun 15, 2015 5.623 5.652 5.584 5.616 68,133 +0.03(+0.52%)
Jun 12, 2015 5.536 5.608 5.536 5.587 56,147 +0.07(+1.31%)
Jun 11, 2015 5.436 5.536 5.436 5.515 63,938 +0.01(+0.13%)
Jun 10, 2015 5.450 5.508 5.400 5.508 76,245 +0.09(+1.73%)
Jun 09, 2015 5.421 5.490 5.400 5.414 39,637 -0.02(-0.40%)
Jun 08, 2015 5.407 5.468 5.407 5.436 32,797 -0.01(-0.26%)
Jun 05, 2015 5.529 5.529 5.414 5.450 39,223 -0.04(-0.79%)
Jun 04, 2015 5.536 5.544 5.479 5.493 21,657 -0.04(-0.65%)
Jun 03, 2015 5.479 5.536 5.436 5.529 59,804 +0.13(+2.40%)
Jun 02, 2015 5.421 5.453 5.292 5.400 73,697 +0.00(+0.00%)
Jun 01, 2015 5.371 5.486 5.284 5.400 67,440 +0.02(+0.40%)
May 29, 2015 5.407 5.436 5.371 5.378 78,454 -0.06(-1.19%)
May 28, 2015 5.508 5.508 5.385 5.443 23,011 -0.03(-0.53%)
May 27, 2015 5.421 5.497 5.378 5.472 59,625 +0.05(+0.89%)
May 26, 2015 5.516 5.516 5.373 5.423 103,907 -0.06(-1.05%)
May 22, 2015 5.516 5.481 5.481 5.481 32,522 -0.01(-0.13%)
May 21, 2015 5.488 5.502 5.459 5.488 20,471 +0.02(+0.39%)
May 20, 2015 5.531 5.531 5.430 5.466 46,454 -0.01(-0.26%)
May 19, 2015 5.631 5.631 5.459 5.481 93,615 -0.16(-2.80%)
May 18, 2015 5.531 5.731 5.474 5.638 90,351 +0.10(+1.81%)
May 15, 2015 5.731 5.731 5.516 5.538 67,578 -0.19(-3.38%)
May 14, 2015 5.660 5.731 5.624 5.731 49,731 +0.09(+1.52%)
May 13, 2015 5.638 5.645 5.588 5.645 39,773 +0.04(+0.77%)
May 12, 2015 5.588 5.660 5.516 5.602 56,708 -0.01(-0.13%)
May 11, 2015 5.638 5.653 5.567 5.610 99,665 +0.01(+0.13%)
May 08, 2015 5.552 5.610 5.531 5.602 85,563 +0.11(+1.96%)
May 07, 2015 5.466 5.531 5.466 5.495 60,553 -0.01(-0.13%)
May 06, 2015 5.509 5.538 5.473 5.502 38,121 +0.00(+0.00%)
May 05, 2015 5.538 5.552 5.466 5.502 133,462 -0.01(-0.26%)
May 04, 2015 5.538 5.552 5.477 5.516 135,590 +0.02(+0.39%)
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.