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

Gen Digital Inc (NY: GEN )

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 (%)
May 31, 2018 0.0138 0.0140 0.0134 0.0138 84,105,128 +0.00(+0.00%)
May 30, 2018 0.0131 0.0148 0.0131 0.0138 83,379,768 +0.00(+5.53%)
May 29, 2018 0.0133 0.0142 0.0117 0.0131 181,744,256 -0.00(-1.48%)
May 25, 2018 0.0133 0.0133 0.0133 0 -0.00(-11.40%)
May 24, 2018 0.0140 0.0155 0.0140 0.0150 219,154,144 +0.00(+7.55%)
May 23, 2018 0.0141 0.0148 0.0135 0.0140 170,840,400 -0.00(-1.40%)
May 22, 2018 0.0131 0.0144 0.0128 0.0142 303,255,488 +0.00(+8.04%)
May 21, 2018 0.0121 0.0135 0.0121 0.0131 187,504,304 +0.00(+9.34%)
May 18, 2018 0.0115 0.0127 0.0112 0.0120 345,080,320 +0.00(+5.20%)
May 17, 2018 0.0109 0.0116 0.0107 0.0114 90,982,576 +0.00(+4.22%)
May 16, 2018 0.0107 0.0113 0.0107 0.0109 75,748,136 +0.00(+1.84%)
May 15, 2018 0.0110 0.0111 0.0102 0.0107 64,791,188 -0.00(-3.55%)
May 14, 2018 0.0108 0.0117 0.0106 0.0111 96,263,968 +0.00(+3.05%)
May 11, 2018 0.0105 0.0109 0.0102 0.0108 38,917,344 +0.00(+3.15%)
May 10, 2018 0.0102 0.0107 0.0098 0.0105 50,933,424 -0.00(-1.85%)
May 09, 2018 0.0103 0.0108 0.0100 0.0107 60,842,472 +0.00(+3.18%)
May 08, 2018 0.0109 0.0109 0.0103 0.0103 40,219,072 -0.00(-4.85%)
May 07, 2018 0.0105 0.0109 0.0103 0.0109 42,704,336 +0.00(+3.13%)
May 04, 2018 0.0100 0.0109 0.0098 0.0105 48,753,112 +0.00(+5.96%)
May 03, 2018 0.0101 0.0104 0.0099 0.0100 37,092,504 -0.00(-1.31%)
May 02, 2018 0.0108 0.0116 0.0101 0.0101 137,587,840 -0.00(-6.71%)
May 01, 2018 0.0100 0.0108 0.0100 0.0108 88,919,080 +0.00(+7.90%)
Apr 30, 2018 0.0094 0.0102 0.0093 0.0100 45,275,016 +0.00(+6.29%)
Apr 27, 2018 0.0096 0.0096 0.0094 0.0094 19,218,202 -0.00(-0.69%)
Apr 26, 2018 0.0090 0.0096 0.0087 0.0095 63,191,040 +0.00(+4.35%)
Apr 25, 2018 0.0093 0.0094 0.0090 0.0091 35,794,572 -0.00(-2.82%)
Apr 24, 2018 0.0098 0.0099 0.0091 0.0094 49,498,492 -0.00(-4.05%)
Apr 23, 2018 0.0101 0.0101 0.0098 0.0098 44,933,200 -0.00(-3.27%)
Apr 20, 2018 0.0105 0.0109 0.0100 0.0101 66,918,252 -0.00(-4.38%)
Apr 19, 2018 0.0102 0.0106 0.0100 0.0105 34,059,392 +0.00(+3.23%)
Apr 18, 2018 0.0115 0.0115 0.0100 0.0102 71,595,816 -0.00(-10.41%)
Apr 17, 2018 0.0115 0.0117 0.0112 0.0114 34,351,748 -0.00(-0.57%)
Apr 16, 2018 0.0114 0.0117 0.0113 0.0115 59,191,192 +0.00(+0.00%)
Apr 13, 2018 0.0117 0.0119 0.0111 0.0115 74,947,832 +0.00(+0.00%)
Apr 12, 2018 0.0107 0.0119 0.0107 0.0115 255,948,528 +0.00(+7.41%)
Apr 11, 2018 0.0096 0.0112 0.0094 0.0107 197,369,664 +0.00(+10.96%)
Apr 10, 2018 0.0095 0.0098 0.0093 0.0096 29,104,794 +0.00(+2.10%)
Apr 09, 2018 0.0090 0.0096 0.0086 0.0094 51,594,000 +0.00(+5.15%)
Apr 06, 2018 0.0082 0.0097 0.0082 0.0090 210,294,528 +0.00(+7.09%)
Apr 05, 2018 0.0086 0.0088 0.0079 0.0084 115,583,672 -0.00(-3.79%)
Apr 04, 2018 0.0089 0.0090 0.0082 0.0087 65,961,832 -0.00(-2.94%)
Apr 03, 2018 0.0094 0.0094 0.0083 0.0090 96,461,504 -0.00(-4.90%)
Apr 02, 2018 0.0100 0.0101 0.0092 0.0094 99,442,576 -0.00(-5.30%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 -0.00(-3.21%)
Mar 28, 2018 0.0103 0.0105 0.0100 0.0103 72,900,120 +0.00(+1.30%)
Mar 27, 2018 0.0105 0.0111 0.0100 0.0102 218,352,016 -0.00(-3.15%)
Mar 26, 2018 0.0103 0.0106 0.0099 0.0105 55,575,640 +0.00(+2.58%)
Mar 23, 2018 0.0102 0.0108 0.0098 0.0102 95,199,072 +0.00(+0.00%)
Mar 22, 2018 0.0101 0.0103 0.0099 0.0102 72,677,856 -0.00(-0.64%)
Mar 21, 2018 0.0106 0.0107 0.0096 0.0103 86,318,968 -0.00(-4.88%)
Mar 20, 2018 0.0101 0.0111 0.0101 0.0108 120,878,264 +0.00(+7.19%)
Mar 19, 2018 0.0098 0.0101 0.0093 0.0101 94,821,304 +0.00(+2.68%)
Mar 16, 2018 0.0095 0.0100 0.0090 0.0098 102,571,120 +0.00(+4.20%)
Mar 15, 2018 0.0101 0.0104 0.0089 0.0094 71,266,136 -0.00(-6.54%)
Mar 14, 2018 0.0104 0.0105 0.0097 0.0101 36,969,308 -0.00(-2.55%)
Mar 13, 2018 0.0105 0.0110 0.0102 0.0103 87,549,384 -0.00(-1.26%)
Mar 12, 2018 0.0105 0.0107 0.0096 0.0105 139,876,320 -0.00(-1.85%)
Mar 09, 2018 0.0094 0.0107 0.0092 0.0107 102,366,912 +0.00(+14.08%)
Mar 08, 2018 0.0090 0.0103 0.0088 0.0094 165,392,128 +0.00(+4.41%)
Mar 07, 2018 0.0095 0.0090 72,183,720 +0.00(+2.26%)
Mar 06, 2018 0.0090 0.0091 0.0086 0.0088 30,192,296 -0.00(-2.92%)
Mar 05, 2018 0.0081 0.0091 0.0079 0.0090 80,513,240 +0.00(+10.48%)
Mar 02, 2018 0.0082 0.0084 0.0079 0.0082 48,320,568 -0.00(-0.80%)
Mar 01, 2018 0.0087 0.0090 0.0081 0.0082 80,025,168 -0.00(-6.02%)
Feb 28, 2018 0.0078 0.0090 0.0076 0.0088 201,779,600 +0.00(+13.68%)
Feb 27, 2018 0.0076 0.0080 0.0076 0.0077 67,983,448 -0.00(-3.31%)
Feb 26, 2018 0.0080 0.0080 0.0071 0.0080 172,766,592 -0.00(-0.82%)
Feb 23, 2018 0.0086 0.0086 0.0075 0.0080 121,209,008 -0.00(-3.17%)
Feb 22, 2018 0.0113 0.0113 0.0074 0.0083 388,318,400 -0.00(-21.25%)
Feb 21, 2018 0.0102 0.0115 0.0102 0.0105 199,898,928 +0.00(+3.90%)
Feb 20, 2018 0.0097 0.0105 0.0093 0.0102 233,569,616 +0.00(+10.79%)
Feb 16, 2018 0.0092 0.0092 0.0092 0 +0.00(+17.80%)
Feb 15, 2018 0.0078 0.0079 0.0074 0.0078 55,141,732 +0.00(+0.00%)
Feb 14, 2018 0.0066 0.0078 0.0065 0.0078 116,550,864 +0.00(+16.83%)
Feb 13, 2018 0.0068 0.0074 0.0065 0.0067 158,329,280 -0.00(-0.98%)
Feb 12, 2018 0.0063 0.0068 0.0063 0.0067 29,301,114 +0.00(+6.46%)
Feb 09, 2018 0.0067 0.0069 0.0063 0.0063 37,099,328 -0.00(-5.14%)
Feb 08, 2018 0.0066 0.0069 0.0066 0.0067 87,656,952 +0.00(+3.06%)
Feb 07, 2018 0.0063 0.0068 0.0063 0.0065 78,617,248 +0.00(+2.70%)
Feb 06, 2018 0.0057 0.0064 0.0057 0.0063 49,055,332 +0.00(+8.00%)
Feb 05, 2018 0.0056 0.0060 0.0054 0.0058 31,977,388 +0.00(+2.48%)
Feb 02, 2018 0.0061 0.0062 0.0057 0.0057 67,328,192 -0.00(-7.80%)
Feb 01, 2018 0.0064 0.0067 0.0061 0.0062 72,338,768 -0.00(-4.59%)
Jan 31, 2018 0.0061 0.0066 0.0060 0.0065 91,336,528 +0.00(+5.76%)
Jan 30, 2018 0.0061 0.0062 0.0060 0.0061 22,781,866 -0.00(-1.09%)
Jan 29, 2018 0.0060 0.0063 0.0059 0.0062 41,093,108 +0.00(+1.41%)
Jan 26, 2018 0.0063 0.0064 0.0060 0.0061 39,806,860 +0.00(+0.41%)
Jan 25, 2018 0.0064 0.0065 0.0060 0.0061 47,523,604 -0.00(-3.79%)
Jan 24, 2018 0.0062 0.0067 0.0061 0.0063 79,341,080 +0.00(+1.72%)
Jan 23, 2018 0.0063 0.0064 0.0061 0.0062 51,454,420 -0.00(-1.40%)
Jan 22, 2018 0.0066 0.0067 0.0062 0.0063 56,303,272 -0.00(-4.67%)
Jan 19, 2018 0.0066 0.0073 0.0062 0.0066 213,807,216 -0.00(-4.76%)
Jan 18, 2018 0.0057 0.0071 0.0057 0.0069 311,797,856 +0.00(+19.45%)
Jan 17, 2018 0.0057 0.0060 0.0056 0.0058 85,953,488 +0.00(+2.21%)
Jan 16, 2018 0.0056 0.0058 0.0056 0.0057 308,432,960 +0.00(+2.69%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.38%)
Jan 11, 2018 0.0050 0.0057 0.0050 0.0053 137,937,856 +0.00(+6.89%)
Jan 10, 2018 0.0050 0.0050 0.0049 0.0050 33,859,732 -0.00(-0.29%)
Jan 09, 2018 0.0052 0.0052 0.0050 0.0050 22,730,890 -0.00(-3.34%)
Jan 08, 2018 0.0053 0.0053 0.0050 0.0052 26,748,184 -0.00(-2.31%)
Jan 05, 2018 0.0055 0.0056 0.0052 0.0053 43,690,188 -0.00(-2.57%)
Jan 04, 2018 0.0053 0.0056 0.0052 0.0054 74,569,152 +0.00(+4.07%)
Jan 03, 2018 0.0056 0.0057 0.0052 0.0052 67,387,208 -0.00(-6.62%)
Jan 02, 2018 0.0051 0.0059 0.0051 0.0056 82,309,104 +0.00(+11.44%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+5.07%)
Dec 28, 2017 0.0047 0.0049 0.0047 0.0048 126,783,672 +0.00(+2.12%)
Dec 27, 2017 0.0049 0.0051 0.0044 0.0047 265,961,952 -0.00(-2.55%)
Dec 26, 2017 0.0049 0.0052 0.0047 0.0048 25,153,192 -0.00(-2.08%)
Dec 22, 2017 0.0047 0.0052 0.0047 0.0049 106,428,504 +0.00(+3.47%)
Dec 21, 2017 0.0048 0.0049 0.0047 0.0047 104,028,200 -0.00(-0.36%)
Dec 20, 2017 0.0048 0.0050 0.0047 0.0048 92,658,888 +0.00(+0.35%)
Dec 19, 2017 0.0048 0.0051 0.0047 0.0047 44,609,436 -0.00(-0.25%)
Dec 18, 2017 0.0048 0.0049 0.0047 0.0048 73,620,016 +0.00(+0.33%)
Dec 15, 2017 0.0049 0.0049 0.0047 0.0047 144,820,464 -0.00(-3.42%)
Dec 14, 2017 0.0050 0.0053 0.0049 0.0049 101,514,872 -0.00(-1.48%)
Dec 13, 2017 0.0047 0.0051 0.0047 0.0050 81,857,296 +0.00(+5.03%)
Dec 12, 2017 0.0048 0.0049 0.0048 0.0047 24,467,888 -0.00(-1.50%)
Dec 11, 2017 0.0049 0.0050 0.0048 0.0048 18,587,670 -0.00(-0.53%)
Dec 08, 2017 0.0049 0.0051 0.0048 0.0048 33,215,696 +0.00(+0.00%)
Dec 07, 2017 0.0048 0.0051 0.0048 22,837,850 +0.00(+0.00%)
Dec 06, 2017 0.0050 0.0050 0.0048 0.0048 39,927,168 -0.00(-3.95%)
Dec 05, 2017 0.0053 0.0053 0.0050 0.0050 30,510,140 -0.00(-4.63%)
Dec 04, 2017 0.0053 0.0055 0.0050 0.0053 54,005,680 +0.00(+0.58%)
Dec 01, 2017 0.0045 0.0053 0.0045 0.0052 154,171,952 +0.00(+14.88%)
Nov 30, 2017 0.0045 0.0047 0.0040 0.0045 174,288,768 -0.00(-0.03%)
Nov 29, 2017 0.0048 0.0049 0.0044 0.0045 133,394,248 -0.00(-8.01%)
Nov 28, 2017 0.0053 0.0056 0.0048 0.0049 132,546,608 -0.00(-12.17%)
Nov 27, 2017 0.0058 0.0060 0.0055 0.0056 33,598,172 -0.00(-3.76%)
Nov 24, 2017 0.0058 0.0059 0.0058 0.0058 13,153,193 +0.00(+1.50%)
Nov 22, 2017 0.0058 0.0060 0.0057 0.0058 37,836,064 -0.00(-0.42%)
Nov 21, 2017 0.0060 0.0061 0.0057 0.0058 34,550,496 -0.00(-3.13%)
Nov 20, 2017 0.0059 0.0062 0.0058 0.0060 34,334,908 +0.00(+0.62%)
Nov 17, 2017 0.0059 0.0063 0.0058 0.0059 54,856,200 +0.00(+0.18%)
Nov 16, 2017 0.0059 0.0060 0.0057 0.0059 26,758,956 +0.00(+1.02%)
Nov 15, 2017 0.0058 0.0059 0.0055 0.0059 54,383,000 -0.00(-1.11%)
Nov 14, 2017 0.0061 0.0063 0.0055 0.0059 85,411,704 -0.00(-3.03%)
Nov 13, 2017 0.0063 0.0066 0.0059 0.0061 79,086,808 -0.00(-3.61%)
Nov 10, 2017 0.0062 0.0066 0.0062 0.0063 45,389,108 +0.00(+1.37%)
Nov 09, 2017 0.0055 0.0066 0.0055 0.0063 137,810,400 +0.00(+9.71%)
Nov 08, 2017 0.0063 0.0066 0.0057 0.0057 83,871,328 -0.00(-10.56%)
Nov 07, 2017 0.0065 0.0067 0.0061 0.0064 44,784,668 -0.00(-1.20%)
Nov 06, 2017 0.0062 0.0065 0.0062 0.0065 17,971,398 +0.00(+2.92%)
Nov 03, 2017 0.0063 0.0063 0.0062 0.0063 14,323,684 -0.00(-1.15%)
Nov 02, 2017 0.0062 0.0066 0.0061 0.0063 20,954,596 +0.00(+1.38%)
Nov 01, 2017 0.0065 0.0065 0.0061 0.0063 45,844,864 -0.00(-2.73%)
Oct 31, 2017 0.0065 0.0066 0.0063 0.0064 65,954,248 -0.00(-0.08%)
Oct 30, 2017 0.0065 0.0067 0.0063 0.0064 71,629,192 -0.00(-2.25%)
Oct 27, 2017 0.0067 0.0068 0.0065 0.0066 46,412,280 -0.00(-2.91%)
Oct 26, 2017 0.0068 0.0069 0.0067 0.0068 25,636,256 +0.00(+0.00%)
Oct 25, 2017 0.0069 0.0072 0.0066 0.0068 28,165,062 -0.00(-2.83%)
Oct 24, 2017 0.0069 0.0073 0.0069 0.0070 31,601,284 +0.00(+1.92%)
Oct 23, 2017 0.0069 0.0069 0.0068 0.0069 118,317,144 +0.00(+0.00%)
Oct 20, 2017 0.0069 0.0069 0.0066 0.0069 38,668,228 +0.00(+1.96%)
Oct 19, 2017 0.0065 0.0069 0.0065 0.0067 27,708,852 +0.00(+3.02%)
Oct 18, 2017 0.0067 0.0068 0.0064 0.0065 24,747,654 -0.00(-1.97%)
Oct 17, 2017 0.0068 0.0069 0.0066 0.0067 12,924,405 -0.00(-2.88%)
Oct 16, 2017 0.0066 0.0069 0.0064 0.0069 62,210,648 +0.00(+4.00%)
Oct 13, 2017 0.0067 0.0068 0.0066 0.0066 22,169,236 -0.00(-0.99%)
Oct 12, 2017 0.0068 0.0069 0.0065 0.0067 24,711,696 -0.00(-0.98%)
Oct 11, 2017 0.0067 0.0069 0.0066 0.0067 41,961,076 +0.00(+2.00%)
Oct 10, 2017 0.0068 0.0069 0.0066 0.0066 32,405,532 -0.00(-0.99%)
Oct 09, 2017 0.0073 0.0074 0.0067 0.0067 45,446,608 -0.00(-9.01%)
Oct 06, 2017 0.0074 0.0074 0.0073 0.0073 40,234,396 -0.00(-1.77%)
Oct 05, 2017 0.0074 0.0075 0.0073 0.0074 20,916,818 +0.00(+0.89%)
Oct 04, 2017 0.0074 0.0076 0.0074 0.0074 19,910,484 -0.00(-1.75%)
Oct 03, 2017 0.0075 0.0078 0.0074 0.0075 38,691,440 +0.00(+0.00%)
Oct 02, 2017 0.0075 0.0077 0.0074 0.0075 29,082,340 -0.00(-1.72%)
Sep 29, 2017 0.0075 0.0077 0.0074 0.0076 31,080,898 +0.00(+0.87%)
Sep 28, 2017 0.0074 0.0078 0.0072 0.0076 38,209,588 +0.00(+3.60%)
Sep 27, 2017 0.0071 0.0079 0.0071 0.0073 128,944,112 +0.00(+3.74%)
Sep 26, 2017 0.0068 0.0071 0.0068 0.0071 24,198,896 +0.00(+3.88%)
Sep 25, 2017 0.0069 0.0069 0.0067 0.0068 45,859,732 +0.00(+0.00%)
Sep 22, 2017 0.0068 0.0069 0.0067 0.0068 24,237,128 -0.00(-0.96%)
Sep 21, 2017 0.0069 0.0069 0.0067 0.0069 22,869,102 -0.00(-0.95%)
Sep 20, 2017 0.0067 0.0069 0.0065 0.0069 39,101,376 +0.00(+2.94%)
Sep 19, 2017 0.0066 0.0069 0.0066 0.0067 41,355,124 +0.00(+2.00%)
Sep 18, 2017 0.0066 0.0069 0.0065 0.0066 36,742,644 -0.00(-0.99%)
Sep 15, 2017 0.0068 0.0069 0.0066 0.0067 60,312,524 -0.00(-1.94%)
Sep 14, 2017 0.0067 0.0070 0.0066 0.0068 34,348,412 +0.00(+0.98%)
Sep 13, 2017 0.0070 0.0071 0.0067 0.0067 34,460,832 -0.00(-4.67%)
Sep 12, 2017 0.0070 0.0071 0.0067 0.0071 53,304,600 +0.00(+1.90%)
Sep 11, 2017 0.0069 0.0071 0.0068 0.0069 26,722,696 +0.00(+0.00%)
Sep 08, 2017 0.0074 0.0076 0.0067 0.0069 55,448,500 -0.00(-7.89%)
Sep 07, 2017 0.0076 0.0077 0.0074 0.0075 132,934,400 -0.00(-1.72%)
Sep 06, 2017 0.0074 0.0079 0.0071 0.0076 121,936,944 +0.00(+3.57%)
Sep 05, 2017 0.0076 0.0077 0.0073 0.0074 129,494,080 -0.00(-3.45%)
Sep 01, 2017 0.0069 0.0079 0.0069 0.0076 217,875,184 +0.00(+11.54%)
Aug 31, 2017 0.0064 0.0073 0.0064 0.0069 109,721,352 +0.00(+7.22%)
Aug 30, 2017 0.0064 0.0065 0.0060 0.0064 132,248,336 +0.00(+0.51%)
Aug 29, 2017 0.0066 0.0067 0.0063 0.0064 82,166,800 -0.00(-3.49%)
Aug 28, 2017 0.0068 0.0069 0.0066 0.0066 74,310,320 -0.00(-1.96%)
Aug 25, 2017 0.0070 0.0066 0.0067 257,976,512 -0.00(-3.77%)
Aug 24, 2017 0.0065 0.0072 0.0065 0.0070 2,027,101,696 +0.00(+6.00%)
Aug 23, 2017 0.0066 0.0070 0.0063 0.0066 78,183,032 +0.00(+1.01%)
Aug 22, 2017 0.0068 0.0070 0.0063 0.0065 85,824,832 -0.00(-2.94%)
Aug 21, 2017 0.0069 0.0070 0.0067 0.0067 49,499,404 -0.00(-2.86%)
Aug 18, 2017 0.0069 0.0072 0.0067 0.0069 58,317,760 -0.00(-1.87%)
Aug 17, 2017 0.0072 0.0073 0.0069 0.0071 150,048,304 -0.00(-1.83%)
Aug 16, 2017 0.0071 0.0074 0.0069 0.0072 132,502,920 +0.00(+0.93%)
Aug 15, 2017 0.0076 0.0076 0.0071 0.0071 65,085,368 -0.00(-5.26%)
Aug 14, 2017 0.0086 0.0086 0.0073 0.0075 125,639,272 -0.00(-11.63%)
Aug 11, 2017 0.0090 0.0091 0.0083 0.0085 111,987,840 -0.00(-5.84%)
Aug 10, 2017 0.0094 0.0094 0.0089 0.0090 42,645,620 -0.00(-4.86%)
Aug 09, 2017 0.0091 0.0101 0.0089 0.0095 63,995,740 +0.00(+2.13%)
Aug 08, 2017 0.0094 0.0096 0.0091 0.0093 33,838,188 -0.00(-2.08%)
Aug 07, 2017 0.0098 0.0098 0.0095 0.0095 42,002,496 -0.00(-2.04%)
Aug 04, 2017 0.0096 0.0100 0.0096 0.0097 18,394,838 +0.00(+1.38%)
Aug 03, 2017 0.0096 0.0097 0.0095 0.0096 12,432,541 +0.00(+0.00%)
Aug 02, 2017 0.0096 0.0099 0.0094 0.0096 35,269,024 +0.00(+0.00%)
Aug 01, 2017 0.0096 0.0096 0.0094 0.0096 32,072,364 +0.00(+0.69%)
Jul 31, 2017 0.0098 0.0099 0.0095 0.0095 36,500,204 -0.00(-2.04%)
Jul 28, 2017 0.0096 0.0098 0.0093 0.0097 35,609,020 +0.00(+0.68%)
Jul 27, 2017 0.0098 0.0099 0.0095 0.0096 34,577,352 -0.00(-1.35%)
Jul 26, 2017 0.0099 0.0100 0.0097 0.0098 44,920,608 -0.00(-1.33%)
Jul 25, 2017 0.0098 0.0101 0.0097 0.0099 114,084,104 +0.00(+1.35%)
Jul 24, 2017 0.0096 0.0100 0.0095 0.0098 27,802,460 +0.00(+2.78%)
Jul 21, 2017 0.0099 0.0099 0.0095 0.0095 77,073,376 -0.00(-3.36%)
Jul 20, 2017 0.0101 0.0101 0.0097 0.0098 190,881,056 -0.00(-1.97%)
Jul 19, 2017 0.0100 0.0103 0.0096 0.0100 58,865,912 +0.00(+0.66%)
Jul 18, 2017 0.0099 0.0101 0.0098 0.0100 16,408,114 +0.00(+0.00%)
Jul 17, 2017 0.0099 0.0103 0.0098 0.0100 41,986,112 +0.00(+0.67%)
Jul 14, 2017 0.0098 0.0104 0.0096 0.0099 47,508,888 +0.00(+0.00%)
Jul 13, 2017 0.0100 0.0103 0.0095 0.0099 123,515,552 +0.00(+0.00%)
Jul 12, 2017 0.0102 0.0103 0.0098 0.0099 98,708,424 -0.00(-1.96%)
Jul 11, 2017 0.0107 0.0109 0.0101 0.0101 165,315,648 -0.00(-5.56%)
Jul 10, 2017 0.0109 0.0111 0.0107 0.0107 15,869,976 -0.00(-2.41%)
Jul 07, 2017 0.0108 0.0110 0.0106 0.0109 23,233,980 +0.00(+1.22%)
Jul 06, 2017 0.0115 0.0115 0.0106 0.0108 57,794,944 +0.00(+0.00%)
Jul 05, 2017 0.0116 0.0116 0.0108 0.0108 27,167,984 -0.00(-7.34%)
Jul 03, 2017 0.0114 0.0117 0.0111 0.0117 9,756,721 +0.00(+1.72%)
Jun 30, 2017 0.0114 0.0115 0.0112 0.0115 16,935,176 +0.00(+1.16%)
Jun 29, 2017 0.0114 0.0116 0.0112 0.0113 18,393,018 -0.00(-1.71%)
Jun 28, 2017 0.0119 0.0120 0.0113 0.0115 37,794,040 -0.00(-2.78%)
Jun 27, 2017 0.0121 0.0123 0.0119 0.0119 17,595,748 -0.00(-2.17%)
Jun 26, 2017 0.0124 0.0126 0.0120 0.0121 27,915,034 -0.00(-2.13%)
Jun 23, 2017 0.0124 0.0128 0.0123 0.0124 142,692,784 -0.00(-0.53%)
Jun 22, 2017 0.0121 0.0131 0.0120 0.0125 31,049,644 +0.00(+2.72%)
Jun 21, 2017 0.0122 0.0124 0.0119 0.0121 20,353,648 -0.00(-1.08%)
Jun 20, 2017 0.0125 0.0125 0.0121 0.0123 37,416,112 -0.00(-2.11%)
Jun 19, 2017 0.0121 0.0125 0.0118 0.0125 50,397,716 +0.00(+3.83%)
Jun 16, 2017 0.0113 0.0121 0.0112 0.0121 39,494,780 +0.00(+2.81%)
Jun 15, 2017 0.0117 0.0119 0.0114 0.0117 22,158,464 -0.00(-1.66%)
Jun 14, 2017 0.0119 0.0119 0.0114 0.0119 19,499,332 +0.00(+1.12%)
Jun 13, 2017 0.0117 0.0120 0.0111 0.0118 70,208,216 +0.00(+0.00%)
Jun 12, 2017 0.0107 0.0119 0.0107 0.0118 32,988,274 +0.00(+7.83%)
Jun 09, 2017 0.0109 0.0114 0.0109 0.0109 39,577,464 -0.00(-1.77%)
Jun 08, 2017 0.0104 0.0113 0.0103 0.0111 40,286,132 +0.00(+6.29%)
Jun 07, 2017 0.0108 0.0113 0.0101 0.0105 84,945,632 -0.00(-5.36%)
Jun 06, 2017 0.0109 0.0113 0.0109 0.0111 37,832,272 -0.00(-0.59%)
Jun 05, 2017 0.0113 0.0113 0.0102 0.0111 70,827,976 -0.00(-1.74%)
Jun 02, 2017 0.0113 0.0117 0.0111 0.0113 80,964,296 +0.00(+0.59%)
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.