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

Optinose Inc (NQ: OPTN )

1.060 +0.020 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2023 1.250 1.290 1.150 1.250 695,515 -0.02(-1.57%)
May 30, 2023 1.220 1.290 1.180 1.270 582,245 +0.06(+4.96%)
May 26, 2023 1.280 1.280 1.180 1.210 530,202 -0.06(-4.72%)
May 25, 2023 1.350 1.360 1.240 1.270 658,755 -0.08(-5.93%)
May 24, 2023 1.410 1.480 1.290 1.350 627,574 -0.13(-8.78%)
May 23, 2023 1.330 1.510 1.250 1.480 1,216,477 +0.16(+12.12%)
May 22, 2023 1.470 1.480 1.240 1.320 1,321,016 -0.13(-8.97%)
May 19, 2023 1.800 1.800 1.450 1.450 1,425,619 -0.34(-18.99%)
May 18, 2023 1.870 1.880 1.760 1.790 529,584 -0.06(-3.50%)
May 17, 2023 1.900 1.930 1.840 1.855 378,802 -0.02(-1.33%)
May 16, 2023 1.920 1.950 1.865 1.880 355,758 -0.07(-3.59%)
May 15, 2023 1.950 1.965 1.840 1.950 478,304 +0.00(+0.00%)
May 12, 2023 1.950 2.000 1.930 1.950 217,656 -0.03(-1.52%)
May 11, 2023 1.760 2.030 1.660 1.980 214,887 +0.12(+6.45%)
May 10, 2023 1.860 1.880 1.790 1.860 108,311 +0.03(+1.64%)
May 09, 2023 1.890 1.890 1.760 1.830 109,782 -0.06(-3.17%)
May 08, 2023 1.970 2.030 1.810 1.890 154,820 -0.11(-5.50%)
May 05, 2023 1.930 2.040 1.910 2.000 201,714 +0.05(+2.56%)
May 04, 2023 1.750 1.970 1.750 1.950 188,584 +0.20(+11.43%)
May 03, 2023 1.740 1.780 1.730 1.750 112,300 +0.02(+1.16%)
May 02, 2023 1.800 1.820 1.720 1.730 93,575 -0.05(-2.81%)
May 01, 2023 1.700 1.830 1.700 1.780 104,715 +0.07(+4.09%)
Apr 28, 2023 1.780 1.820 1.690 1.710 110,197 -0.08(-4.47%)
Apr 27, 2023 1.780 1.820 1.740 1.790 132,816 -0.01(-0.56%)
Apr 26, 2023 1.760 1.810 1.730 1.800 102,101 +0.03(+1.69%)
Apr 25, 2023 1.790 1.820 1.680 1.770 163,807 -0.04(-2.21%)
Apr 24, 2023 1.860 1.860 1.800 1.810 90,210 -0.06(-3.21%)
Apr 21, 2023 1.880 1.895 1.730 1.870 149,275 -0.03(-1.58%)
Apr 20, 2023 1.960 2.010 1.870 1.900 87,695 -0.06(-3.06%)
Apr 19, 2023 1.990 2.000 1.940 1.960 102,768 -0.07(-3.45%)
Apr 18, 2023 2.060 2.070 1.930 2.030 117,714 -0.02(-0.98%)
Apr 17, 2023 1.920 2.070 1.850 2.050 349,996 +0.15(+7.89%)
Apr 14, 2023 1.930 1.960 1.889 1.900 84,082 -0.04(-2.06%)
Apr 13, 2023 1.960 2.015 1.890 1.940 162,403 -0.01(-0.51%)
Apr 12, 2023 1.900 2.050 1.841 1.950 228,759 +0.02(+1.04%)
Apr 11, 2023 1.860 1.930 1.790 1.930 162,250 +0.08(+4.32%)
Apr 10, 2023 1.850 1.900 1.780 1.850 211,609 -0.01(-0.54%)
Apr 06, 2023 1.890 1.900 1.781 1.860 105,751 -0.02(-1.06%)
Apr 05, 2023 1.870 1.900 1.850 1.880 77,782 +0.03(+1.62%)
Apr 04, 2023 2.020 2.020 1.810 1.850 152,771 -0.19(-9.31%)
Apr 03, 2023 1.930 2.040 1.880 2.040 114,006 +0.11(+5.70%)
Mar 31, 2023 2.010 2.020 1.930 1.930 105,154 -0.09(-4.46%)
Mar 30, 2023 1.980 2.020 1.910 2.020 132,494 +0.06(+3.06%)
Mar 29, 2023 2.000 2.010 1.860 1.960 107,410 -0.04(-2.00%)
Mar 28, 2023 1.830 2.030 1.790 2.000 135,400 +0.18(+9.89%)
Mar 27, 2023 1.830 1.840 1.760 1.820 69,968 -0.02(-1.09%)
Mar 24, 2023 1.680 1.840 1.680 1.840 93,105 +0.16(+9.52%)
Mar 23, 2023 1.680 1.695 1.640 1.680 64,099 +0.02(+1.20%)
Mar 22, 2023 1.690 1.700 1.650 1.660 45,408 -0.04(-2.35%)
Mar 21, 2023 1.700 1.700 1.650 1.700 131,549 +0.01(+0.59%)
Mar 20, 2023 1.760 1.760 1.580 1.690 228,680 -0.04(-2.31%)
Mar 17, 2023 1.830 1.880 1.720 1.730 529,646 -0.10(-5.46%)
Mar 16, 2023 1.730 1.840 1.730 1.830 214,229 +0.02(+1.10%)
Mar 15, 2023 1.770 1.850 1.730 1.810 146,893 +0.02(+1.12%)
Mar 14, 2023 1.780 1.810 1.750 1.790 131,212 +0.04(+2.29%)
Mar 13, 2023 1.710 1.800 1.710 1.750 184,790 +0.04(+2.34%)
Mar 10, 2023 1.740 1.760 1.640 1.710 199,921 -0.03(-1.72%)
Mar 09, 2023 1.810 1.930 1.680 1.740 300,567 -0.16(-8.42%)
Mar 08, 2023 1.900 1.930 1.710 1.900 502,436 +0.04(+2.15%)
Mar 07, 2023 1.840 2.060 1.800 1.860 1,240,617 -0.04(-2.11%)
Mar 06, 2023 1.820 1.900 1.760 1.900 105,110 +0.10(+5.56%)
Mar 03, 2023 1.830 1.830 1.710 1.800 57,141 -0.04(-2.17%)
Mar 02, 2023 1.810 1.850 1.760 1.840 19,579 +0.02(+1.10%)
Mar 01, 2023 1.820 1.870 1.750 1.820 76,477 +0.02(+1.11%)
Feb 28, 2023 1.780 1.800 1.770 1.800 42,967 +0.01(+0.56%)
Feb 27, 2023 1.770 1.790 1.700 1.790 85,242 +0.06(+3.47%)
Feb 24, 2023 1.720 1.790 1.680 1.730 73,231 -0.02(-1.14%)
Feb 23, 2023 1.710 1.790 1.670 1.750 86,329 +0.06(+3.55%)
Feb 22, 2023 1.670 1.740 1.640 1.690 50,038 +0.00(+0.00%)
Feb 21, 2023 1.770 1.790 1.600 1.690 102,287 -0.06(-3.43%)
Feb 17, 2023 1.720 1.760 1.660 1.750 39,666 +0.05(+2.94%)
Feb 16, 2023 1.730 1.730 1.650 1.700 50,548 -0.02(-1.16%)
Feb 15, 2023 1.660 1.765 1.630 1.720 64,611 +0.09(+5.52%)
Feb 14, 2023 1.620 1.675 1.550 1.630 77,027 -0.02(-1.21%)
Feb 13, 2023 1.670 1.700 1.600 1.650 78,408 -0.02(-1.20%)
Feb 10, 2023 1.680 1.720 1.650 1.670 65,974 -0.01(-0.60%)
Feb 09, 2023 1.710 1.738 1.680 1.680 56,922 -0.03(-1.75%)
Feb 08, 2023 1.730 1.750 1.680 1.710 95,932 -0.01(-0.58%)
Feb 07, 2023 1.740 1.760 1.670 1.720 137,179 -0.02(-1.15%)
Feb 06, 2023 1.770 1.800 1.700 1.740 197,203 -0.01(-0.57%)
Feb 03, 2023 1.800 1.880 1.710 1.750 377,977 -0.07(-3.85%)
Feb 02, 2023 1.820 1.855 1.780 1.820 138,567 +0.01(+0.55%)
Feb 01, 2023 1.810 1.870 1.770 1.810 77,976 +0.02(+1.12%)
Jan 31, 2023 1.750 1.860 1.690 1.790 580,271 +0.05(+2.87%)
Jan 30, 2023 1.760 1.820 1.710 1.740 60,697 -0.04(-2.25%)
Jan 27, 2023 1.740 1.828 1.720 1.780 133,763 +0.05(+2.89%)
Jan 26, 2023 1.750 1.760 1.650 1.730 72,255 -0.01(-0.57%)
Jan 25, 2023 1.690 1.770 1.680 1.740 73,444 +0.04(+2.35%)
Jan 24, 2023 1.710 1.722 1.670 1.700 105,204 +0.02(+1.19%)
Jan 23, 2023 1.730 1.730 1.660 1.680 183,501 -0.03(-1.75%)
Jan 20, 2023 1.710 1.770 1.680 1.710 71,967 -0.01(-0.58%)
Jan 19, 2023 1.700 1.760 1.640 1.720 151,340 +0.01(+0.58%)
Jan 18, 2023 1.790 1.820 1.710 1.710 89,126 -0.07(-3.93%)
Jan 17, 2023 1.800 1.830 1.740 1.780 65,966 -0.02(-1.11%)
Jan 13, 2023 1.710 1.820 1.690 1.800 141,248 +0.05(+2.86%)
Jan 12, 2023 1.820 1.820 1.710 1.750 203,990 -0.04(-2.23%)
Jan 11, 2023 1.760 1.840 1.730 1.790 84,209 +0.01(+0.56%)
Jan 10, 2023 1.770 1.820 1.760 1.780 143,459 +0.03(+1.71%)
Jan 09, 2023 1.940 1.945 1.720 1.750 208,189 -0.17(-8.85%)
Jan 06, 2023 1.830 1.920 1.810 1.920 75,140 +0.07(+3.78%)
Jan 05, 2023 1.910 1.930 1.810 1.850 138,918 -0.06(-3.14%)
Jan 04, 2023 1.850 1.910 1.780 1.910 92,683 +0.08(+4.37%)
Jan 03, 2023 1.840 1.880 1.740 1.830 95,488 -0.02(-1.08%)
Dec 30, 2022 1.820 1.900 1.746 1.850 177,708 -0.01(-0.54%)
Dec 29, 2022 1.667 1.870 1.667 1.860 110,160 +0.15(+8.77%)
Dec 28, 2022 1.710 1.770 1.670 1.710 88,175 +0.03(+1.79%)
Dec 27, 2022 1.660 1.740 1.630 1.680 110,185 -0.01(-0.59%)
Dec 23, 2022 1.670 1.730 1.670 1.690 55,073 +0.00(+0.00%)
Dec 22, 2022 1.720 1.720 1.640 1.690 178,289 +0.00(+0.00%)
Dec 21, 2022 1.715 1.741 1.670 1.690 98,515 +0.00(+0.00%)
Dec 20, 2022 1.660 1.750 1.660 1.690 86,767 -0.01(-0.59%)
Dec 19, 2022 1.650 1.760 1.630 1.700 131,879 +0.00(+0.00%)
Dec 16, 2022 1.680 1.780 1.600 1.700 322,546 -0.05(-2.86%)
Dec 15, 2022 1.840 1.870 1.710 1.750 205,248 -0.09(-4.89%)
Dec 14, 2022 1.870 1.940 1.790 1.840 217,739 -0.06(-3.16%)
Dec 13, 2022 1.750 1.910 1.720 1.900 360,360 +0.15(+8.57%)
Dec 12, 2022 1.770 1.790 1.680 1.750 497,677 +0.01(+0.57%)
Dec 09, 2022 1.860 1.880 1.710 1.740 288,878 -0.15(-7.94%)
Dec 08, 2022 1.880 1.910 1.799 1.890 964,600 +0.00(+0.00%)
Dec 07, 2022 1.760 1.890 1.690 1.890 1,465,590 +0.14(+8.00%)
Dec 06, 2022 1.740 1.770 1.670 1.750 314,254 +0.02(+1.16%)
Dec 05, 2022 1.760 1.790 1.700 1.730 174,238 -0.02(-1.14%)
Dec 02, 2022 1.650 1.750 1.650 1.750 203,580 +0.04(+2.34%)
Dec 01, 2022 1.770 1.780 1.700 1.710 228,315 -0.06(-3.39%)
Nov 30, 2022 1.760 1.780 1.720 1.770 96,561 +0.02(+1.14%)
Nov 29, 2022 1.730 1.800 1.710 1.750 129,577 +0.00(+0.00%)
Nov 28, 2022 1.880 1.880 1.690 1.750 257,109 -0.13(-6.91%)
Nov 25, 2022 1.790 1.910 1.760 1.880 47,054 +0.11(+6.21%)
Nov 23, 2022 1.850 1.900 1.750 1.770 158,067 -0.08(-4.32%)
Nov 22, 2022 1.760 1.950 1.685 1.850 1,832,447 +0.10(+5.71%)
Nov 21, 2022 1.830 1.880 1.670 1.750 624,126 -0.15(-7.89%)
Nov 18, 2022 1.910 1.950 1.880 1.900 40,479 -0.01(-0.52%)
Nov 17, 2022 1.830 1.950 1.830 1.910 73,944 +0.09(+4.95%)
Nov 16, 2022 1.820 1.870 1.770 1.820 256,234 -0.03(-1.62%)
Nov 15, 2022 1.980 1.980 1.840 1.850 297,502 +0.00(+0.00%)
Nov 14, 2022 2.250 2.275 1.823 1.850 313,160 -0.38(-17.04%)
Nov 11, 2022 2.730 2.781 2.180 2.230 379,888 -0.53(-19.20%)
Nov 10, 2022 3.080 3.310 2.750 2.760 276,630 -0.49(-15.08%)
Nov 09, 2022 3.470 3.470 3.250 3.250 41,711 -0.22(-6.34%)
Nov 08, 2022 3.530 3.610 3.450 3.470 31,974 -0.11(-3.07%)
Nov 07, 2022 3.450 3.630 3.450 3.580 53,381 +0.15(+4.37%)
Nov 04, 2022 3.120 3.460 3.120 3.430 35,556 +0.14(+4.26%)
Nov 03, 2022 3.390 3.490 3.280 3.290 17,317 -0.14(-4.08%)
Nov 02, 2022 3.440 3.510 3.400 3.430 10,633 -0.03(-0.87%)
Nov 01, 2022 3.500 3.545 3.430 3.460 14,284 -0.03(-0.86%)
Oct 31, 2022 3.520 3.600 3.490 3.490 35,499 -0.03(-0.85%)
Oct 28, 2022 3.470 3.540 3.440 3.520 23,023 +0.03(+0.86%)
Oct 27, 2022 3.560 3.620 3.430 3.490 55,210 -0.02(-0.57%)
Oct 26, 2022 3.340 3.623 3.340 3.510 60,943 +0.18(+5.41%)
Oct 25, 2022 3.040 3.420 3.040 3.330 64,785 +0.24(+7.77%)
Oct 24, 2022 3.160 3.200 3.020 3.090 108,510 -0.13(-4.04%)
Oct 21, 2022 3.330 3.330 3.030 3.220 90,925 -0.03(-0.92%)
Oct 20, 2022 3.270 3.420 3.230 3.250 139,150 -0.07(-2.11%)
Oct 19, 2022 3.240 3.410 3.220 3.320 118,281 -0.01(-0.30%)
Oct 18, 2022 3.340 3.420 3.250 3.330 91,948 +0.01(+0.30%)
Oct 17, 2022 3.330 3.375 3.210 3.320 189,618 +0.00(+0.00%)
Oct 14, 2022 3.460 3.465 3.230 3.320 133,375 -0.06(-1.78%)
Oct 13, 2022 3.310 3.420 3.280 3.380 78,323 +0.03(+0.90%)
Oct 12, 2022 3.380 3.530 3.340 3.350 48,619 -0.06(-1.76%)
Oct 11, 2022 3.490 3.550 3.385 3.410 82,128 -0.18(-5.01%)
Oct 10, 2022 3.460 3.590 3.460 3.590 47,680 +0.13(+3.76%)
Oct 07, 2022 3.600 3.640 3.450 3.460 136,328 -0.24(-6.49%)
Oct 06, 2022 3.630 3.710 3.540 3.700 104,595 +0.12(+3.35%)
Oct 05, 2022 3.630 3.730 3.550 3.580 91,809 -0.03(-0.83%)
Oct 04, 2022 3.580 3.650 3.570 3.610 76,009 +0.08(+2.27%)
Oct 03, 2022 3.660 3.735 3.530 3.530 102,305 -0.13(-3.55%)
Sep 30, 2022 3.475 3.739 3.420 3.660 145,338 +0.18(+5.17%)
Sep 29, 2022 3.630 3.640 3.480 3.480 60,271 -0.08(-2.25%)
Sep 28, 2022 3.560 3.625 3.350 3.560 115,168 +0.05(+1.42%)
Sep 27, 2022 3.450 3.610 3.440 3.510 150,588 +0.07(+2.03%)
Sep 26, 2022 3.490 3.590 3.360 3.440 157,849 -0.05(-1.43%)
Sep 23, 2022 3.590 3.630 3.390 3.490 57,437 -0.18(-4.90%)
Sep 22, 2022 3.730 3.816 3.560 3.670 59,458 -0.09(-2.39%)
Sep 21, 2022 3.770 3.830 3.560 3.760 55,225 +0.01(+0.27%)
Sep 20, 2022 3.690 3.820 3.470 3.750 94,505 +0.00(+0.00%)
Sep 19, 2022 3.810 3.976 3.550 3.750 211,304 -0.08(-2.09%)
Sep 16, 2022 3.450 3.900 3.430 3.830 717,485 +0.28(+7.89%)
Sep 15, 2022 3.360 3.600 3.250 3.550 175,038 +0.12(+3.50%)
Sep 14, 2022 3.680 3.700 3.420 3.430 207,080 -0.22(-6.03%)
Sep 13, 2022 3.720 3.750 3.540 3.650 67,823 -0.10(-2.67%)
Sep 12, 2022 3.760 3.840 3.740 3.750 78,971 +0.00(+0.00%)
Sep 09, 2022 3.760 3.860 3.630 3.750 87,335 +0.06(+1.63%)
Sep 08, 2022 3.660 3.750 3.510 3.690 91,838 +0.04(+1.10%)
Sep 07, 2022 3.520 3.770 3.510 3.650 98,612 +0.11(+3.11%)
Sep 06, 2022 3.580 3.630 3.500 3.540 121,102 -0.07(-1.94%)
Sep 02, 2022 3.670 3.720 3.570 3.610 24,354 -0.03(-0.82%)
Sep 01, 2022 3.620 3.710 3.585 3.640 64,986 -0.01(-0.27%)
Aug 31, 2022 3.580 3.700 3.565 3.650 24,605 +0.08(+2.24%)
Aug 30, 2022 3.650 3.690 3.550 3.570 65,572 -0.07(-1.92%)
Aug 29, 2022 3.580 3.800 3.580 3.640 100,181 -0.03(-0.82%)
Aug 26, 2022 3.780 3.790 3.640 3.670 51,532 -0.12(-3.17%)
Aug 25, 2022 3.700 3.820 3.656 3.790 41,578 +0.11(+2.99%)
Aug 24, 2022 3.570 3.770 3.540 3.680 44,342 +0.10(+2.79%)
Aug 23, 2022 3.580 3.678 3.554 3.580 72,176 -0.07(-1.92%)
Aug 22, 2022 3.460 3.680 3.460 3.650 114,085 +0.16(+4.58%)
Aug 19, 2022 3.930 4.020 3.490 3.490 199,191 -0.39(-10.05%)
Aug 18, 2022 3.950 4.020 3.776 3.880 154,988 -0.14(-3.48%)
Aug 17, 2022 3.990 4.300 3.990 4.020 192,402 +0.05(+1.26%)
Aug 16, 2022 3.970 4.300 3.945 3.970 479,456 +0.06(+1.53%)
Aug 15, 2022 3.700 4.190 3.690 3.910 376,546 +0.15(+3.99%)
Aug 12, 2022 3.520 3.820 3.520 3.760 252,493 +0.17(+4.74%)
Aug 11, 2022 3.700 3.750 3.500 3.590 93,513 -0.11(-2.97%)
Aug 10, 2022 3.580 3.750 3.482 3.700 249,731 +0.20(+5.71%)
Aug 09, 2022 3.600 3.675 3.500 3.500 84,579 -0.10(-2.78%)
Aug 08, 2022 3.640 3.800 3.520 3.600 139,312 -0.08(-2.17%)
Aug 05, 2022 3.630 3.700 3.500 3.680 45,667 +0.00(+0.00%)
Aug 04, 2022 3.670 3.810 3.640 3.680 86,790 +0.01(+0.27%)
Aug 03, 2022 3.650 3.700 3.540 3.670 168,784 +0.05(+1.38%)
Aug 02, 2022 3.530 3.700 3.420 3.620 96,169 +0.07(+1.97%)
Aug 01, 2022 3.590 3.950 3.200 3.550 579,367 -0.07(-1.93%)
Jul 29, 2022 3.650 3.700 3.590 3.620 28,900 -0.03(-0.82%)
Jul 28, 2022 3.690 3.730 3.580 3.650 40,443 -0.05(-1.35%)
Jul 27, 2022 3.510 3.760 3.442 3.700 84,097 +0.22(+6.32%)
Jul 26, 2022 3.530 3.565 3.480 3.480 137,008 -0.07(-1.97%)
Jul 25, 2022 3.530 3.710 3.480 3.550 89,156 +0.00(+0.00%)
Jul 22, 2022 3.590 3.650 3.540 3.550 34,511 -0.04(-1.11%)
Jul 21, 2022 3.700 3.790 3.540 3.590 135,226 -0.08(-2.18%)
Jul 20, 2022 3.580 3.740 3.520 3.670 123,662 +0.11(+3.09%)
Jul 19, 2022 3.620 3.740 3.530 3.560 67,348 -0.04(-1.11%)
Jul 18, 2022 3.620 3.740 3.580 3.600 80,104 +0.01(+0.28%)
Jul 15, 2022 3.570 3.600 3.500 3.590 58,783 +0.01(+0.28%)
Jul 14, 2022 3.610 3.610 3.515 3.580 76,285 -0.03(-0.83%)
Jul 13, 2022 3.390 3.740 3.370 3.610 152,801 -0.02(-0.55%)
Jul 12, 2022 3.800 3.920 3.470 3.630 314,888 -0.17(-4.47%)
Jul 11, 2022 3.810 3.890 3.760 3.800 132,227 -0.04(-1.04%)
Jul 08, 2022 3.900 4.000 3.710 3.840 203,710 -0.10(-2.54%)
Jul 07, 2022 3.800 4.140 3.550 3.940 710,559 +0.13(+3.41%)
Jul 06, 2022 3.790 3.935 3.720 3.810 130,070 +0.00(+0.00%)
Jul 05, 2022 3.610 3.990 3.500 3.810 166,700 +0.17(+4.67%)
Jul 01, 2022 3.610 3.970 3.600 3.640 192,319 -0.02(-0.55%)
Jun 30, 2022 3.760 3.760 3.500 3.660 149,635 -0.16(-4.19%)
Jun 29, 2022 3.640 3.850 3.615 3.820 138,896 +0.14(+3.80%)
Jun 28, 2022 3.510 3.690 3.450 3.680 174,937 +0.15(+4.25%)
Jun 27, 2022 3.860 3.860 3.380 3.530 272,065 -0.23(-6.12%)
Jun 24, 2022 3.620 3.900 3.610 3.760 173,428 +0.07(+1.90%)
Jun 23, 2022 3.570 3.800 3.570 3.690 279,718 +0.18(+5.13%)
Jun 22, 2022 3.500 3.560 3.420 3.510 210,035 -0.05(-1.40%)
Jun 21, 2022 3.560 3.700 3.420 3.560 267,364 +0.14(+4.09%)
Jun 17, 2022 3.640 3.780 3.330 3.420 528,717 -0.28(-7.57%)
Jun 16, 2022 3.510 3.700 3.300 3.700 699,240 +0.22(+6.32%)
Jun 15, 2022 2.820 3.550 2.820 3.480 1,143,086 +0.66(+23.40%)
Jun 14, 2022 2.510 2.970 2.480 2.820 733,826 +0.21(+8.05%)
Jun 13, 2022 2.150 2.830 2.000 2.610 3,518,439 +0.76(+41.08%)
Jun 10, 2022 1.860 1.880 1.780 1.850 117,019 +0.00(+0.00%)
Jun 09, 2022 1.910 1.910 1.820 1.850 41,427 -0.10(-5.13%)
Jun 08, 2022 1.910 2.010 1.910 1.950 34,541 +0.07(+3.72%)
Jun 07, 2022 1.910 1.935 1.880 1.880 92,349 -0.06(-3.09%)
Jun 06, 2022 2.090 2.110 1.930 1.940 88,786 -0.10(-4.90%)
Jun 03, 2022 2.020 2.055 1.960 2.040 84,323 -0.01(-0.49%)
Jun 02, 2022 2.060 2.150 2.050 2.050 65,217 +0.01(+0.49%)
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.