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

Genasys Inc (NQ: GNSS )

1.820 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2021 5.570 5.600 5.370 5.450 151,390 -0.06(-1.09%)
May 27, 2021 5.630 5.730 5.470 5.510 125,144 -0.06(-1.08%)
May 26, 2021 5.670 5.700 5.460 5.570 170,105 -0.04(-0.71%)
May 25, 2021 6.030 6.030 5.590 5.610 169,277 -0.43(-7.12%)
May 24, 2021 6.200 6.213 5.995 6.040 102,068 -0.13(-2.11%)
May 21, 2021 6.060 6.250 5.930 6.170 122,603 +0.19(+3.18%)
May 20, 2021 6.130 6.130 6.020 5.980 111,620 -0.11(-1.81%)
May 19, 2021 5.820 6.140 5.700 6.090 86,831 +0.27(+4.64%)
May 18, 2021 5.740 5.920 5.700 5.820 93,875 +0.04(+0.69%)
May 17, 2021 5.990 6.000 5.700 5.780 108,346 -0.21(-3.51%)
May 14, 2021 5.500 6.050 5.490 5.990 367,229 +0.50(+9.11%)
May 13, 2021 5.440 5.570 5.280 5.490 213,010 +0.07(+1.29%)
May 12, 2021 5.560 5.740 5.380 5.420 198,226 -0.15(-2.69%)
May 11, 2021 5.450 5.650 5.450 5.570 186,074 -0.04(-0.71%)
May 10, 2021 5.970 6.036 5.570 5.610 161,518 -0.40(-6.66%)
May 07, 2021 5.960 6.060 5.800 6.010 161,146 +0.06(+1.01%)
May 06, 2021 6.000 6.130 5.750 5.950 239,518 -0.01(-0.17%)
May 05, 2021 6.060 6.210 5.870 5.960 313,312 +0.07(+1.19%)
May 04, 2021 6.100 6.190 5.800 5.890 130,074 -0.24(-3.92%)
May 03, 2021 6.330 6.440 6.050 6.130 137,494 -0.12(-1.92%)
Apr 30, 2021 6.390 6.440 6.220 6.250 201,600 -0.22(-3.40%)
Apr 29, 2021 6.630 6.665 6.320 6.470 178,769 -0.12(-1.82%)
Apr 28, 2021 6.840 6.840 6.580 6.590 105,174 -0.26(-3.80%)
Apr 27, 2021 7.010 7.040 6.820 6.850 67,418 -0.18(-2.56%)
Apr 26, 2021 7.150 7.300 6.960 7.030 85,718 -0.07(-0.99%)
Apr 23, 2021 6.980 7.180 6.945 7.100 58,300 +0.16(+2.31%)
Apr 22, 2021 7.120 7.200 6.860 6.940 46,325 -0.13(-1.84%)
Apr 21, 2021 6.910 7.130 6.860 7.070 74,461 +0.14(+2.02%)
Apr 20, 2021 7.050 7.055 6.810 6.930 97,699 -0.18(-2.53%)
Apr 19, 2021 7.180 7.180 6.910 7.110 115,059 -0.10(-1.39%)
Apr 16, 2021 7.240 7.260 7.100 7.210 76,100 +0.05(+0.70%)
Apr 15, 2021 7.300 7.300 6.980 7.160 95,596 -0.04(-0.56%)
Apr 14, 2021 7.390 7.410 7.175 7.200 119,902 -0.23(-3.10%)
Apr 13, 2021 7.360 7.500 7.240 7.430 80,019 +0.12(+1.64%)
Apr 12, 2021 7.230 7.450 7.010 7.310 91,824 +0.06(+0.83%)
Apr 09, 2021 7.010 7.340 6.960 7.250 124,500 +0.19(+2.69%)
Apr 08, 2021 7.160 7.180 6.920 7.060 236,041 -0.02(-0.28%)
Apr 07, 2021 7.200 7.250 6.870 7.080 173,554 -0.08(-1.12%)
Apr 06, 2021 6.960 7.230 6.800 7.160 91,926 +0.20(+2.87%)
Apr 05, 2021 6.990 7.150 6.900 6.960 45,026 +0.01(+0.14%)
Apr 01, 2021 6.770 7.020 6.670 6.950 92,000 +0.26(+3.89%)
Mar 31, 2021 6.850 6.960 6.640 6.690 149,521 -0.09(-1.33%)
Mar 30, 2021 6.710 6.920 6.540 6.780 114,561 +0.08(+1.19%)
Mar 29, 2021 7.250 7.250 6.700 6.700 111,857 -0.57(-7.84%)
Mar 26, 2021 7.290 7.370 7.090 7.270 114,700 +0.00(+0.00%)
Mar 25, 2021 7.200 7.310 7.035 7.270 90,746 +0.01(+0.14%)
Mar 24, 2021 7.570 7.915 7.240 7.260 231,620 -0.28(-3.71%)
Mar 23, 2021 7.210 7.740 7.200 7.540 218,976 +0.39(+5.45%)
Mar 22, 2021 7.230 7.444 7.090 7.150 81,520 -0.02(-0.28%)
Mar 19, 2021 7.230 7.540 7.160 7.170 285,100 -0.13(-1.78%)
Mar 18, 2021 7.580 7.670 7.270 7.300 123,397 -0.49(-6.29%)
Mar 17, 2021 7.870 7.890 7.535 7.790 71,965 -0.10(-1.27%)
Mar 16, 2021 8.100 8.100 7.880 7.890 118,900 -0.17(-2.11%)
Mar 15, 2021 8.000 8.100 7.680 8.060 203,207 +0.10(+1.26%)
Mar 12, 2021 7.850 8.150 7.700 7.960 165,700 +0.17(+2.18%)
Mar 11, 2021 7.690 7.790 7.500 7.790 119,471 +0.43(+5.84%)
Mar 10, 2021 7.000 7.510 6.960 7.360 202,210 +0.43(+6.20%)
Mar 09, 2021 6.710 7.050 6.610 6.930 119,470 +0.28(+4.21%)
Mar 08, 2021 6.710 6.870 6.570 6.650 82,541 -0.07(-1.04%)
Mar 05, 2021 6.620 6.750 6.220 6.720 132,800 +0.18(+2.75%)
Mar 04, 2021 6.650 6.800 6.490 6.540 211,153 -0.24(-3.54%)
Mar 03, 2021 6.800 6.960 6.700 6.780 84,743 -0.07(-1.02%)
Mar 02, 2021 7.170 7.190 6.800 6.850 102,198 -0.32(-4.46%)
Mar 01, 2021 7.060 7.250 6.980 7.170 77,852 +0.30(+4.37%)
Feb 26, 2021 7.000 7.100 6.805 6.870 92,600 -0.08(-1.15%)
Feb 25, 2021 6.980 7.070 6.800 6.950 107,738 -0.02(-0.29%)
Feb 24, 2021 7.130 7.260 6.930 6.970 130,550 -0.11(-1.55%)
Feb 23, 2021 7.100 7.270 6.744 7.080 194,833 -0.12(-1.67%)
Feb 22, 2021 7.410 7.470 7.120 7.200 116,211 -0.13(-1.77%)
Feb 19, 2021 7.180 7.560 7.180 7.330 167,100 +0.20(+2.81%)
Feb 18, 2021 7.300 7.347 7.030 7.130 90,818 -0.14(-1.93%)
Feb 17, 2021 7.120 7.590 6.300 7.270 440,063 +0.26(+3.71%)
Feb 16, 2021 7.450 7.500 7.000 7.010 370,506 -0.39(-5.27%)
Feb 12, 2021 7.540 7.750 7.340 7.400 150,000 -0.12(-1.60%)
Feb 11, 2021 7.464 7.830 7.464 7.520 112,653 +0.01(+0.13%)
Feb 10, 2021 7.850 8.030 7.500 7.510 361,036 -0.63(-7.74%)
Feb 09, 2021 8.150 8.300 7.902 8.140 236,619 +0.02(+0.25%)
Feb 08, 2021 7.900 8.130 7.700 8.120 189,939 +0.25(+3.18%)
Feb 05, 2021 8.000 8.029 7.810 7.870 118,400 -0.16(-1.99%)
Feb 04, 2021 8.090 8.096 7.890 8.030 56,102 +0.00(+0.00%)
Feb 03, 2021 8.100 8.325 7.892 8.030 136,101 -0.12(-1.47%)
Feb 02, 2021 7.730 8.165 7.580 8.150 189,495 +0.43(+5.57%)
Feb 01, 2021 7.520 7.800 7.320 7.720 167,996 +0.28(+3.76%)
Jan 29, 2021 7.810 7.810 7.340 7.440 128,900 -0.29(-3.75%)
Jan 28, 2021 7.870 7.879 7.315 7.730 133,842 -0.16(-2.03%)
Jan 27, 2021 7.900 8.030 7.730 7.890 231,598 -0.12(-1.50%)
Jan 26, 2021 7.770 8.110 7.653 8.010 269,262 +0.24(+3.09%)
Jan 25, 2021 7.970 8.000 7.570 7.770 167,119 -0.18(-2.26%)
Jan 22, 2021 7.910 8.100 7.790 7.950 181,900 +0.06(+0.76%)
Jan 21, 2021 7.900 7.950 7.630 7.890 126,703 +0.05(+0.64%)
Jan 20, 2021 7.420 7.960 7.365 7.840 228,016 +0.46(+6.23%)
Jan 19, 2021 7.400 7.670 7.210 7.380 234,032 +0.25(+3.51%)
Jan 15, 2021 7.130 7.290 6.890 7.130 153,200 -0.07(-0.97%)
Jan 14, 2021 6.750 7.420 6.750 7.200 413,366 +0.48(+7.14%)
Jan 13, 2021 6.650 6.890 6.600 6.720 91,761 +0.07(+1.05%)
Jan 12, 2021 6.460 6.690 6.440 6.650 79,823 +0.18(+2.78%)
Jan 11, 2021 6.530 6.850 6.430 6.470 137,121 -0.06(-0.92%)
Jan 08, 2021 6.530 6.580 6.290 6.530 99,300 +0.01(+0.15%)
Jan 07, 2021 6.430 6.550 6.230 6.520 137,829 +0.08(+1.24%)
Jan 06, 2021 6.410 7.120 6.160 6.440 1,029,695 -0.05(-0.77%)
Jan 05, 2021 6.360 6.630 6.352 6.490 107,933 +0.13(+2.04%)
Jan 04, 2021 6.590 6.780 6.250 6.360 111,584 -0.16(-2.45%)
Dec 31, 2020 6.520 6.520 6.520 68,860 +0.11(+1.72%)
Dec 30, 2020 6.420 6.570 6.410 6.410 68,860 +0.00(+0.00%)
Dec 29, 2020 6.820 6.850 6.390 6.410 94,848 -0.35(-5.18%)
Dec 28, 2020 7.110 7.150 6.750 6.760 112,733 -0.31(-4.38%)
Dec 24, 2020 6.890 7.100 6.850 7.070 101,000 +0.22(+3.21%)
Dec 23, 2020 6.460 6.860 6.460 6.850 146,844 +0.46(+7.20%)
Dec 22, 2020 6.400 6.560 6.330 6.390 168,942 +0.02(+0.31%)
Dec 21, 2020 6.610 6.650 6.360 6.370 102,007 -0.40(-5.91%)
Dec 18, 2020 6.630 6.870 6.472 6.770 393,500 +0.21(+3.20%)
Dec 17, 2020 6.500 6.640 6.417 6.560 115,172 +0.11(+1.71%)
Dec 16, 2020 6.670 6.790 6.420 6.450 186,552 -0.20(-3.01%)
Dec 15, 2020 6.570 6.910 6.440 6.650 180,750 +0.12(+1.84%)
Dec 14, 2020 6.550 6.650 6.390 6.530 111,347 +0.02(+0.31%)
Dec 11, 2020 6.400 6.580 6.320 6.510 147,600 +0.23(+3.66%)
Dec 10, 2020 6.690 6.823 5.930 6.280 487,642 -0.50(-7.37%)
Dec 09, 2020 6.900 7.000 6.740 6.780 391,497 -0.09(-1.31%)
Dec 08, 2020 6.750 6.900 6.510 6.870 113,185 +0.12(+1.78%)
Dec 07, 2020 6.800 6.850 6.680 6.750 60,861 -0.03(-0.44%)
Dec 04, 2020 6.720 6.890 6.610 6.780 88,100 +0.07(+1.04%)
Dec 03, 2020 6.670 6.820 6.550 6.710 94,393 +0.02(+0.30%)
Dec 02, 2020 6.750 6.805 6.150 6.690 182,004 -0.11(-1.62%)
Dec 01, 2020 7.200 7.265 6.740 6.800 298,488 -0.28(-3.95%)
Nov 30, 2020 6.640 7.320 6.640 7.080 554,770 +0.52(+7.93%)
Nov 27, 2020 6.510 6.620 6.400 6.560 44,700 +0.01(+0.15%)
Nov 25, 2020 6.580 6.608 6.400 6.550 57,900 -0.03(-0.46%)
Nov 24, 2020 6.550 6.750 6.460 6.580 124,612 +0.09(+1.39%)
Nov 23, 2020 6.600 6.780 6.400 6.490 112,645 -0.06(-0.92%)
Nov 20, 2020 6.340 6.580 6.160 6.550 114,700 +0.14(+2.18%)
Nov 19, 2020 6.270 6.440 6.180 6.410 85,736 +0.18(+2.89%)
Nov 18, 2020 6.340 6.400 6.200 6.230 84,839 -0.08(-1.27%)
Nov 17, 2020 6.510 6.510 6.260 6.310 61,489 -0.22(-3.37%)
Nov 16, 2020 6.500 6.660 6.415 6.530 71,928 +0.08(+1.24%)
Nov 13, 2020 6.460 6.490 6.270 6.450 89,900 +0.06(+0.94%)
Nov 12, 2020 6.590 6.750 6.225 6.390 114,525 -0.15(-2.29%)
Nov 11, 2020 6.530 6.540 6.300 6.540 63,975 +0.12(+1.87%)
Nov 10, 2020 6.360 6.570 6.230 6.420 130,994 +0.19(+3.05%)
Nov 09, 2020 6.370 6.570 6.110 6.230 154,091 +0.03(+0.48%)
Nov 06, 2020 6.280 6.380 6.100 6.200 71,800 +0.01(+0.16%)
Nov 05, 2020 5.920 6.330 5.920 6.190 77,046 +0.30(+5.09%)
Nov 04, 2020 6.100 6.210 5.790 5.890 79,582 -0.25(-4.07%)
Nov 03, 2020 6.060 6.200 5.910 6.140 126,286 +0.22(+3.72%)
Nov 02, 2020 6.090 6.230 5.860 5.920 103,821 -0.10(-1.66%)
Oct 30, 2020 6.240 6.485 6.010 6.020 152,400 -0.28(-4.44%)
Oct 29, 2020 6.140 6.350 5.990 6.300 113,671 +0.09(+1.45%)
Oct 28, 2020 6.546 6.546 5.910 6.210 300,077 -0.31(-4.75%)
Oct 27, 2020 6.570 6.730 6.320 6.520 97,277 -0.06(-0.91%)
Oct 26, 2020 6.790 6.850 6.400 6.580 144,313 -0.24(-3.52%)
Oct 23, 2020 6.660 6.840 6.575 6.820 200,200 +0.22(+3.33%)
Oct 22, 2020 6.410 6.671 6.390 6.600 150,149 +0.18(+2.80%)
Oct 21, 2020 6.080 6.490 6.080 6.420 232,061 +0.30(+4.90%)
Oct 20, 2020 6.060 6.220 6.010 6.120 132,015 +0.13(+2.17%)
Oct 19, 2020 6.290 6.440 5.950 5.990 190,493 -0.31(-4.92%)
Oct 16, 2020 6.400 6.490 6.240 6.300 143,700 -0.13(-2.02%)
Oct 15, 2020 6.270 6.510 6.170 6.430 73,783 +0.03(+0.47%)
Oct 14, 2020 6.600 6.600 6.240 6.400 134,945 -0.14(-2.14%)
Oct 13, 2020 6.540 6.700 6.500 6.540 190,198 +0.08(+1.24%)
Oct 12, 2020 6.500 6.580 6.430 6.460 75,241 -0.02(-0.31%)
Oct 09, 2020 6.260 6.490 6.195 6.480 87,200 +0.28(+4.52%)
Oct 08, 2020 6.400 6.400 6.120 6.200 90,737 -0.15(-2.36%)
Oct 07, 2020 6.330 6.420 6.175 6.350 138,035 +0.04(+0.63%)
Oct 06, 2020 6.360 6.397 6.110 6.310 134,722 +0.00(+0.00%)
Oct 05, 2020 6.010 6.425 5.970 6.310 212,650 +0.33(+5.52%)
Oct 02, 2020 6.030 6.100 5.840 5.980 101,800 -0.19(-3.08%)
Oct 01, 2020 6.160 6.250 6.040 6.170 376,643 +0.02(+0.33%)
Sep 30, 2020 6.140 6.200 5.960 6.150 159,622 +0.05(+0.82%)
Sep 29, 2020 6.100 6.210 5.930 6.100 194,437 +0.03(+0.49%)
Sep 28, 2020 5.780 6.310 5.750 6.070 325,856 +0.38(+6.68%)
Sep 25, 2020 5.380 5.795 5.340 5.690 150,700 +0.30(+5.57%)
Sep 24, 2020 5.390 5.520 5.250 5.390 150,001 +0.07(+1.32%)
Sep 23, 2020 5.650 5.750 5.280 5.320 163,971 -0.31(-5.51%)
Sep 22, 2020 5.450 5.680 5.350 5.630 402,037 +0.47(+9.11%)
Sep 21, 2020 5.510 5.556 5.030 5.160 149,461 -0.44(-7.86%)
Sep 18, 2020 5.310 5.720 5.275 5.600 296,600 +0.37(+7.07%)
Sep 17, 2020 5.090 5.250 5.050 5.230 81,162 +0.12(+2.35%)
Sep 16, 2020 5.100 5.170 4.970 5.110 80,616 +0.02(+0.39%)
Sep 15, 2020 5.290 5.400 5.060 5.090 106,768 -0.18(-3.42%)
Sep 14, 2020 4.830 5.400 4.830 5.270 144,542 +0.45(+9.34%)
Sep 11, 2020 4.770 4.850 4.710 4.820 92,800 +0.06(+1.26%)
Sep 10, 2020 4.700 5.030 4.621 4.760 193,964 +0.11(+2.37%)
Sep 09, 2020 4.470 4.830 4.290 4.650 145,608 +0.19(+4.26%)
Sep 08, 2020 4.390 4.559 4.270 4.460 102,274 +0.00(+0.00%)
Sep 04, 2020 4.460 4.700 4.320 4.460 124,600 +0.00(+0.00%)
Sep 03, 2020 4.540 4.600 4.420 4.460 170,809 -0.13(-2.83%)
Sep 02, 2020 4.770 4.770 4.540 4.590 133,051 -0.24(-4.97%)
Sep 01, 2020 5.010 5.010 4.720 4.830 128,507 -0.17(-3.40%)
Aug 31, 2020 5.150 5.227 5.000 5.000 116,819 -0.15(-2.91%)
Aug 28, 2020 5.020 5.200 4.950 5.150 144,600 -0.02(-0.39%)
Aug 27, 2020 5.190 5.390 5.060 5.170 213,767 -0.01(-0.19%)
Aug 26, 2020 5.010 5.330 5.000 5.180 179,749 +0.21(+4.23%)
Aug 25, 2020 4.760 5.010 4.760 4.970 113,081 +0.27(+5.74%)
Aug 24, 2020 4.750 4.750 4.570 4.700 96,312 +0.02(+0.43%)
Aug 21, 2020 4.710 4.740 4.560 4.680 106,400 +0.02(+0.43%)
Aug 20, 2020 4.550 4.715 4.550 4.660 51,926 +0.08(+1.75%)
Aug 19, 2020 4.550 4.680 4.410 4.580 121,737 +0.04(+0.88%)
Aug 18, 2020 4.500 4.810 4.490 4.540 82,229 +0.06(+1.34%)
Aug 17, 2020 4.440 4.510 4.380 4.480 45,096 +0.07(+1.47%)
Aug 14, 2020 4.420 4.420 4.300 4.415 63,700 -0.04(-0.79%)
Aug 13, 2020 4.550 4.550 4.420 4.450 54,320 -0.13(-2.84%)
Aug 12, 2020 4.640 4.710 4.420 4.580 177,997 +0.12(+2.69%)
Aug 11, 2020 4.200 4.680 4.200 4.460 157,488 +0.27(+6.44%)
Aug 10, 2020 4.120 4.330 3.990 4.190 151,264 +0.05(+1.21%)
Aug 07, 2020 4.080 4.160 3.900 4.140 138,500 +0.09(+2.22%)
Aug 06, 2020 4.180 4.210 4.000 4.050 75,850 -0.12(-2.88%)
Aug 05, 2020 4.160 4.210 4.090 4.170 90,347 +0.05(+1.21%)
Aug 04, 2020 4.220 4.240 4.080 4.120 85,857 -0.09(-2.14%)
Aug 03, 2020 4.160 4.290 4.010 4.210 141,145 +0.01(+0.24%)
Jul 31, 2020 4.300 4.390 4.120 4.200 127,100 -0.10(-2.33%)
Jul 30, 2020 4.360 4.367 4.100 4.300 93,466 -0.05(-1.15%)
Jul 29, 2020 4.380 4.490 4.290 4.350 55,535 +0.01(+0.23%)
Jul 28, 2020 4.380 4.490 4.250 4.340 114,600 -0.07(-1.59%)
Jul 27, 2020 4.300 4.460 4.300 4.410 45,430 +0.13(+3.04%)
Jul 24, 2020 4.400 4.410 4.260 4.280 47,500 -0.13(-2.95%)
Jul 23, 2020 4.480 4.620 4.320 4.410 137,766 -0.09(-2.00%)
Jul 22, 2020 4.710 4.720 4.450 4.500 104,290 -0.21(-4.46%)
Jul 21, 2020 4.930 4.950 4.630 4.710 112,804 -0.15(-3.09%)
Jul 20, 2020 4.880 4.960 4.730 4.860 132,907 +0.08(+1.67%)
Jul 17, 2020 4.890 4.890 4.720 4.780 93,300 +0.02(+0.42%)
Jul 16, 2020 4.730 4.840 4.630 4.760 120,625 +0.01(+0.21%)
Jul 15, 2020 4.500 4.770 4.500 4.750 362,128 +0.25(+5.56%)
Jul 14, 2020 4.330 4.560 4.210 4.500 93,701 +0.13(+2.97%)
Jul 13, 2020 4.580 4.580 4.330 4.370 189,686 -0.02(-0.46%)
Jul 10, 2020 4.360 4.570 4.280 4.390 240,800 +0.01(+0.23%)
Jul 09, 2020 4.570 4.590 4.300 4.380 207,465 -0.21(-4.58%)
Jul 08, 2020 4.710 4.800 4.480 4.590 194,039 -0.11(-2.34%)
Jul 07, 2020 4.970 5.060 4.680 4.700 193,561 -0.34(-6.75%)
Jul 06, 2020 4.850 5.090 4.800 5.040 159,185 +0.27(+5.66%)
Jul 02, 2020 4.810 4.900 4.720 4.770 180,000 +0.00(+0.00%)
Jul 01, 2020 4.870 4.950 4.550 4.770 812,738 -0.09(-1.85%)
Jun 30, 2020 4.950 5.020 4.750 4.860 152,419 -0.12(-2.41%)
Jun 29, 2020 5.280 5.300 4.740 4.980 258,826 -0.22(-4.23%)
Jun 26, 2020 5.480 5.560 5.080 5.200 4,122,000 -0.29(-5.28%)
Jun 25, 2020 5.090 5.750 5.090 5.490 344,713 +0.33(+6.40%)
Jun 24, 2020 5.390 5.520 5.010 5.160 222,770 -0.29(-5.32%)
Jun 23, 2020 5.270 5.460 5.200 5.450 304,764 +0.26(+5.01%)
Jun 22, 2020 5.180 5.315 5.160 5.190 259,964 +0.01(+0.19%)
Jun 19, 2020 5.480 5.759 5.120 5.180 402,400 -0.27(-4.95%)
Jun 18, 2020 5.520 5.870 5.430 5.450 206,832 -0.10(-1.80%)
Jun 17, 2020 5.690 5.895 5.550 5.550 172,137 -0.11(-1.94%)
Jun 16, 2020 6.010 6.060 5.600 5.660 166,593 -0.23(-3.90%)
Jun 15, 2020 5.490 6.000 5.100 5.890 312,489 +0.45(+8.27%)
Jun 12, 2020 5.470 5.810 5.410 5.440 194,600 +0.10(+1.87%)
Jun 11, 2020 5.880 5.980 5.250 5.340 809,772 -0.65(-10.85%)
Jun 10, 2020 5.780 6.100 5.720 5.990 382,443 +0.31(+5.46%)
Jun 09, 2020 5.850 5.850 5.550 5.680 197,961 +0.23(+4.22%)
Jun 08, 2020 5.320 5.600 5.270 5.450 184,554 +0.13(+2.44%)
Jun 05, 2020 5.630 5.780 5.250 5.320 226,000 -0.11(-2.03%)
Jun 04, 2020 5.500 5.950 5.250 5.430 424,728 +0.01(+0.18%)
Jun 03, 2020 5.010 5.460 4.890 5.420 392,650 +0.60(+12.45%)
Jun 02, 2020 4.900 5.150 4.700 4.820 230,134 +0.02(+0.42%)
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.