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:

Digimarc Corp (NQ: DMRC )

26.81 -0.21 (-0.78%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.92 17.81 16.52 17.26 271,437 +0.44(+2.62%)
May 27, 2022 16.03 17.12 16.03 16.82 71,183 +0.85(+5.32%)
May 26, 2022 15.86 16.69 15.86 15.97 64,647 +0.26(+1.65%)
May 25, 2022 15.40 16.06 15.13 15.71 87,713 +0.35(+2.28%)
May 24, 2022 16.35 16.44 15.23 15.36 163,704 -1.18(-7.13%)
May 23, 2022 16.98 17.16 16.30 16.54 135,323 -0.45(-2.65%)
May 20, 2022 17.22 17.22 16.36 16.99 157,809 +0.17(+1.01%)
May 19, 2022 16.77 17.28 16.66 16.82 159,550 -0.11(-0.65%)
May 18, 2022 17.70 17.86 16.71 16.93 166,803 -1.00(-5.58%)
May 17, 2022 17.73 18.06 17.19 17.93 131,803 +0.32(+1.82%)
May 16, 2022 17.97 18.86 17.25 17.61 221,659 -0.70(-3.82%)
May 13, 2022 20.95 20.95 17.09 18.31 308,893 -1.89(-9.36%)
May 12, 2022 19.32 20.70 18.99 20.20 180,231 +0.54(+2.75%)
May 11, 2022 20.95 21.41 19.23 19.66 170,343 -1.24(-5.93%)
May 10, 2022 21.63 21.73 20.02 20.90 133,277 -0.25(-1.18%)
May 09, 2022 21.25 21.59 19.95 21.15 158,036 -0.59(-2.71%)
May 06, 2022 24.12 24.12 21.49 21.74 163,502 -2.69(-11.01%)
May 05, 2022 26.68 27.14 24.10 24.43 78,462 -2.94(-10.74%)
May 04, 2022 26.67 27.60 25.51 27.37 68,060 +0.69(+2.59%)
May 03, 2022 26.66 27.50 25.83 26.68 100,175 -0.34(-1.26%)
May 02, 2022 25.68 27.02 25.68 27.02 55,618 +1.15(+4.45%)
Apr 29, 2022 26.07 26.82 25.79 25.87 88,814 -0.21(-0.81%)
Apr 28, 2022 25.09 26.95 24.59 26.08 110,695 +1.14(+4.57%)
Apr 27, 2022 25.00 25.70 24.51 24.94 95,577 -0.13(-0.52%)
Apr 26, 2022 25.99 25.99 25.07 25.07 68,738 -1.29(-4.89%)
Apr 25, 2022 25.78 26.69 25.30 26.36 108,512 +0.63(+2.45%)
Apr 22, 2022 25.80 26.58 25.53 25.73 83,403 -0.30(-1.15%)
Apr 21, 2022 27.50 27.86 25.23 26.03 118,254 -1.00(-3.70%)
Apr 20, 2022 27.73 28.34 26.49 27.03 69,863 -0.64(-2.31%)
Apr 19, 2022 26.16 28.01 26.16 27.67 73,508 +1.28(+4.85%)
Apr 18, 2022 26.23 26.91 25.64 26.39 71,668 -0.20(-0.75%)
Apr 14, 2022 27.89 28.26 26.46 26.59 69,462 -1.66(-5.88%)
Apr 13, 2022 28.06 28.37 27.30 28.25 108,927 +0.25(+0.89%)
Apr 12, 2022 27.91 28.79 27.44 28.00 107,470 +0.57(+2.08%)
Apr 11, 2022 27.03 27.96 26.57 27.43 83,531 +0.01(+0.04%)
Apr 08, 2022 27.47 28.11 25.27 27.42 88,287 -0.42(-1.51%)
Apr 07, 2022 27.61 27.89 26.51 27.84 90,398 +0.21(+0.76%)
Apr 06, 2022 26.29 28.64 25.27 27.63 206,438 +1.31(+4.98%)
Apr 05, 2022 27.86 28.11 26.26 26.32 81,162 -1.42(-5.12%)
Apr 04, 2022 26.72 28.02 26.05 27.74 147,721 +1.33(+5.04%)
Apr 01, 2022 26.34 26.72 25.63 26.41 140,388 +0.04(+0.15%)
Mar 31, 2022 27.33 28.39 26.29 26.37 219,524 -1.13(-4.11%)
Mar 30, 2022 26.82 28.00 26.12 27.50 141,812 +0.64(+2.38%)
Mar 29, 2022 25.24 26.93 25.24 26.86 109,457 +1.84(+7.35%)
Mar 28, 2022 24.89 25.40 24.15 25.02 132,211 +0.00(+0.00%)
Mar 25, 2022 25.57 26.38 24.26 25.02 157,625 -0.22(-0.87%)
Mar 24, 2022 26.07 26.61 24.75 25.24 239,054 -0.59(-2.28%)
Mar 23, 2022 26.32 27.55 25.58 25.83 105,926 -0.70(-2.64%)
Mar 22, 2022 25.81 26.78 25.38 26.53 95,462 +0.79(+3.07%)
Mar 21, 2022 26.20 26.49 25.11 25.74 82,988 -0.76(-2.87%)
Mar 18, 2022 26.09 27.61 26.09 26.50 183,621 -0.14(-0.53%)
Mar 17, 2022 25.53 26.66 25.53 26.64 136,119 +0.79(+3.06%)
Mar 16, 2022 24.61 25.95 24.61 25.85 104,922 +1.54(+6.33%)
Mar 15, 2022 23.31 24.51 22.98 24.31 111,579 +1.01(+4.33%)
Mar 14, 2022 24.87 24.87 22.79 23.30 114,416 -1.77(-7.06%)
Mar 11, 2022 26.76 27.32 24.97 25.07 97,269 -1.26(-4.79%)
Mar 10, 2022 25.81 27.89 25.79 26.33 136,247 +0.96(+3.78%)
Mar 09, 2022 24.33 25.79 24.31 25.37 144,624 +1.62(+6.82%)
Mar 08, 2022 22.48 24.77 21.73 23.75 164,596 +1.14(+5.04%)
Mar 07, 2022 22.50 23.33 21.50 22.61 295,169 +0.46(+2.08%)
Mar 04, 2022 24.06 24.34 21.72 22.15 315,727 -2.33(-9.52%)
Mar 03, 2022 28.80 28.80 23.77 24.48 622,737 -5.07(-17.16%)
Mar 02, 2022 29.63 30.24 28.61 29.55 86,716 +0.29(+0.99%)
Mar 01, 2022 30.16 31.03 29.16 29.26 93,204 -0.87(-2.89%)
Feb 28, 2022 29.19 30.42 29.19 30.13 91,506 +0.67(+2.27%)
Feb 25, 2022 29.86 29.94 28.72 29.46 66,457 -0.45(-1.50%)
Feb 24, 2022 27.88 29.92 27.27 29.91 104,730 +1.00(+3.46%)
Feb 23, 2022 29.70 29.96 28.70 28.91 119,417 -0.39(-1.33%)
Feb 22, 2022 29.27 30.05 28.90 29.30 78,610 -0.29(-0.98%)
Feb 18, 2022 29.59 0 -1.10(-3.58%)
Feb 17, 2022 32.08 32.49 30.57 30.69 91,189 -1.85(-5.69%)
Feb 16, 2022 31.17 32.62 31.17 32.54 87,224 +0.52(+1.62%)
Feb 15, 2022 30.05 32.23 30.02 32.02 174,204 +2.47(+8.36%)
Feb 14, 2022 27.84 29.99 27.84 29.55 207,434 +1.65(+5.91%)
Feb 11, 2022 28.72 29.25 27.59 27.90 106,510 -0.59(-2.07%)
Feb 10, 2022 29.44 29.87 28.29 28.49 121,724 -1.50(-5.00%)
Feb 09, 2022 30.04 30.71 29.00 29.99 100,074 +0.45(+1.52%)
Feb 08, 2022 28.82 30.36 28.63 29.54 60,678 +0.52(+1.79%)
Feb 07, 2022 29.09 30.01 28.21 29.02 73,325 +0.00(+0.00%)
Feb 04, 2022 28.30 29.27 28.09 29.02 64,086 +0.65(+2.29%)
Feb 03, 2022 28.76 29.37 28.37 146,509 -0.63(-2.17%)
Feb 02, 2022 30.89 30.95 28.24 29.00 136,870 -1.23(-4.07%)
Feb 01, 2022 31.93 32.10 29.41 30.23 147,791 -1.47(-4.64%)
Jan 31, 2022 29.83 31.70 145,684 +2.04(+6.88%)
Jan 28, 2022 29.07 30.36 28.01 29.66 125,662 +0.41(+1.40%)
Jan 27, 2022 31.82 32.36 29.05 29.25 152,353 -2.34(-7.41%)
Jan 26, 2022 34.28 34.83 31.39 31.59 243,294 -1.83(-5.48%)
Jan 25, 2022 34.04 34.97 32.34 33.42 267,357 -1.72(-4.89%)
Jan 24, 2022 31.67 35.22 30.00 35.14 232,061 +2.69(+8.29%)
Jan 21, 2022 32.08 35.65 32.08 32.45 502,341 -0.15(-0.46%)
Jan 20, 2022 33.79 35.50 32.47 32.60 106,865 -1.01(-3.01%)
Jan 19, 2022 34.75 35.90 33.18 33.61 183,127 -1.01(-2.92%)
Jan 18, 2022 35.48 36.89 34.50 34.62 116,067 -2.18(-5.92%)
Jan 14, 2022 36.80 0 +0.76(+2.11%)
Jan 13, 2022 38.71 38.71 35.66 36.04 112,710 -2.50(-6.49%)
Jan 12, 2022 39.50 40.12 38.46 38.54 62,670 -0.48(-1.23%)
Jan 11, 2022 38.22 39.63 38.05 39.02 60,542 +0.91(+2.39%)
Jan 10, 2022 37.12 38.30 35.89 38.11 127,612 +0.59(+1.57%)
Jan 07, 2022 37.50 38.26 37.07 37.52 102,344 +0.18(+0.48%)
Jan 06, 2022 37.74 38.37 37.12 37.34 102,350 -0.67(-1.76%)
Jan 05, 2022 39.40 39.80 37.52 38.01 179,547 -1.79(-4.50%)
Jan 04, 2022 41.50 42.07 39.70 39.80 105,566 -1.04(-2.55%)
Jan 03, 2022 39.87 41.05 39.62 40.84 55,923 +1.36(+3.44%)
Dec 31, 2021 40.30 41.28 39.17 39.48 84,883 -0.58(-1.45%)
Dec 30, 2021 40.62 41.49 39.74 40.06 99,777 -0.41(-1.01%)
Dec 29, 2021 41.49 43.17 39.64 40.47 89,327 -1.15(-2.76%)
Dec 28, 2021 43.24 44.32 41.41 41.62 94,589 -1.38(-3.21%)
Dec 27, 2021 42.90 43.88 42.17 43.00 46,162 +0.10(+0.23%)
Dec 23, 2021 42.65 43.45 41.78 42.90 79,651 +0.06(+0.14%)
Dec 22, 2021 43.29 44.12 41.84 42.84 43,809 -0.38(-0.88%)
Dec 21, 2021 42.33 44.28 42.10 43.22 49,819 +1.68(+4.04%)
Dec 20, 2021 39.19 42.08 39.19 41.54 69,481 +0.74(+1.81%)
Dec 17, 2021 40.02 41.39 38.04 40.80 251,951 +0.04(+0.10%)
Dec 16, 2021 43.15 43.93 40.61 40.76 111,680 -1.99(-4.65%)
Dec 15, 2021 41.58 43.14 40.04 42.75 81,650 +0.94(+2.25%)
Dec 14, 2021 41.57 43.26 40.15 41.81 161,957 -0.59(-1.39%)
Dec 13, 2021 45.29 45.29 41.57 42.40 163,736 -2.87(-6.34%)
Dec 10, 2021 44.80 46.18 44.80 45.27 163,062 +0.92(+2.07%)
Dec 09, 2021 44.23 45.70 43.21 44.35 59,069 -0.25(-0.56%)
Dec 08, 2021 43.91 45.66 43.29 44.60 70,413 +0.48(+1.09%)
Dec 07, 2021 42.53 45.17 42.53 44.12 112,714 +2.81(+6.80%)
Dec 06, 2021 40.06 41.47 38.90 41.31 57,102 +1.62(+4.08%)
Dec 03, 2021 41.65 42.30 39.32 39.69 171,237 -1.71(-4.13%)
Dec 02, 2021 42.64 42.88 39.01 41.40 112,839 -1.49(-3.47%)
Dec 01, 2021 43.95 44.57 42.84 42.89 115,146 -0.01(-0.02%)
Nov 30, 2021 41.91 43.77 41.25 42.90 115,131 +0.74(+1.76%)
Nov 29, 2021 40.37 42.35 39.34 42.16 90,878 +2.48(+6.25%)
Nov 26, 2021 41.27 42.40 39.49 39.68 75,984 -2.98(-6.99%)
Nov 24, 2021 43.19 43.65 42.31 42.66 61,824 -1.44(-3.27%)
Nov 23, 2021 44.65 45.02 43.51 44.10 76,088 -0.96(-2.13%)
Nov 22, 2021 47.48 47.48 44.35 45.06 95,434 -2.22(-4.70%)
Nov 19, 2021 47.40 47.84 46.73 47.28 66,426 -0.42(-0.88%)
Nov 18, 2021 49.82 47.83 47.33 47.70 101,173 -1.53(-3.11%)
Nov 17, 2021 48.53 50.24 47.56 49.23 107,989 +0.21(+0.43%)
Nov 16, 2021 48.92 49.56 47.73 49.02 116,792 -0.24(-0.49%)
Nov 15, 2021 51.00 51.29 47.55 49.26 105,362 -1.62(-3.18%)
Nov 12, 2021 52.03 52.03 48.79 50.88 95,281 -1.10(-2.12%)
Nov 11, 2021 51.14 52.33 50.86 51.98 45,947 +1.17(+2.30%)
Nov 10, 2021 53.15 50.81 48,097 -2.68(-5.01%)
Nov 09, 2021 52.02 53.72 50.90 53.49 48,132 +1.09(+2.08%)
Nov 08, 2021 52.58 53.68 52.10 52.40 46,089 +0.02(+0.04%)
Nov 05, 2021 49.72 52.63 48.94 52.38 118,812 +2.30(+4.59%)
Nov 04, 2021 49.66 50.27 48.96 50.08 66,774 +0.68(+1.38%)
Nov 03, 2021 50.21 50.94 48.37 49.40 88,823 -1.18(-2.33%)
Nov 02, 2021 51.66 51.66 49.42 50.58 92,226 -0.47(-0.92%)
Nov 01, 2021 51.25 50.53 50.80 51.05 87,573 +0.52(+1.03%)
Oct 29, 2021 48.76 51.99 48.71 50.53 109,422 +1.63(+3.33%)
Oct 28, 2021 46.78 48.90 46.71 48.90 78,585 +2.39(+5.14%)
Oct 27, 2021 47.55 47.44 44.92 46.51 83,772 -1.52(-3.16%)
Oct 26, 2021 48.50 47.85 48.03 107,252 +0.09(+0.19%)
Oct 25, 2021 46.76 48.05 46.21 47.94 77,726 +1.09(+2.33%)
Oct 22, 2021 47.00 47.42 43.77 46.85 117,193 +0.16(+0.34%)
Oct 21, 2021 45.63 47.46 45.21 46.69 123,098 +1.10(+2.41%)
Oct 20, 2021 41.35 45.98 40.56 45.59 225,632 +4.08(+9.83%)
Oct 19, 2021 37.70 41.77 37.23 41.51 180,727 +4.01(+10.69%)
Oct 18, 2021 36.07 37.64 36.06 37.50 43,439 +1.22(+3.36%)
Oct 15, 2021 37.51 38.29 36.04 36.28 81,079 -1.00(-2.68%)
Oct 14, 2021 36.95 37.50 35.80 37.28 87,306 +1.16(+3.21%)
Oct 13, 2021 34.07 36.63 34.07 36.12 81,817 +2.22(+6.55%)
Oct 12, 2021 32.91 34.00 32.55 33.90 33,279 +1.27(+3.89%)
Oct 11, 2021 33.79 34.46 32.58 32.63 40,551 -1.36(-4.00%)
Oct 08, 2021 34.66 34.66 33.59 33.99 36,844 -0.44(-1.28%)
Oct 07, 2021 33.84 35.55 33.84 34.43 62,690 +1.11(+3.33%)
Oct 06, 2021 32.44 33.43 32.31 33.32 41,989 +0.35(+1.06%)
Oct 05, 2021 31.54 33.54 31.54 32.97 58,133 +1.26(+3.97%)
Oct 04, 2021 33.98 34.12 31.12 31.71 117,473 -2.59(-7.55%)
Oct 01, 2021 34.28 34.91 33.94 34.30 68,576 -0.14(-0.41%)
Sep 30, 2021 34.13 35.64 34.01 34.44 83,390 +0.50(+1.47%)
Sep 29, 2021 35.94 36.25 33.56 33.94 74,171 -1.80(-5.04%)
Sep 28, 2021 36.03 36.11 35.06 35.74 88,944 -0.78(-2.14%)
Sep 27, 2021 36.49 37.24 36.00 36.52 105,397 +0.20(+0.55%)
Sep 24, 2021 35.22 36.72 34.77 36.32 118,252 +0.70(+1.97%)
Sep 23, 2021 34.50 35.68 34.21 35.62 63,301 +1.41(+4.12%)
Sep 22, 2021 32.98 34.56 32.46 34.21 68,927 +1.57(+4.81%)
Sep 21, 2021 31.84 32.77 31.25 32.64 74,627 +1.12(+3.55%)
Sep 20, 2021 33.25 33.68 31.05 31.52 159,071 -2.49(-7.32%)
Sep 17, 2021 34.16 34.79 33.05 34.01 269,886 -0.11(-0.32%)
Sep 16, 2021 33.03 34.50 32.29 34.12 88,858 +1.08(+3.27%)
Sep 15, 2021 32.10 33.18 31.49 33.04 87,914 +1.03(+3.22%)
Sep 14, 2021 34.40 35.41 31.37 32.01 149,488 -1.97(-5.80%)
Sep 13, 2021 35.59 35.68 33.95 33.98 121,032 -1.50(-4.23%)
Sep 10, 2021 34.70 35.96 33.83 35.48 242,072 +1.06(+3.08%)
Sep 09, 2021 30.84 34.97 30.52 34.42 324,438 +3.17(+10.14%)
Sep 08, 2021 29.82 31.59 28.86 31.25 121,358 +0.90(+2.97%)
Sep 07, 2021 30.30 31.16 29.50 30.35 119,659 -0.07(-0.23%)
Sep 03, 2021 29.62 30.87 29.62 30.42 99,455 +0.56(+1.88%)
Sep 02, 2021 29.85 30.82 29.30 29.86 121,669 +0.20(+0.67%)
Sep 01, 2021 29.19 30.01 28.64 29.66 148,626 +0.42(+1.44%)
Aug 31, 2021 27.66 29.61 27.66 29.24 187,129 +1.23(+4.39%)
Aug 30, 2021 28.11 28.47 27.43 28.01 93,549 +0.20(+0.72%)
Aug 27, 2021 26.40 27.98 26.40 27.81 98,539 +1.33(+5.02%)
Aug 26, 2021 26.75 27.27 26.27 26.48 56,307 -0.51(-1.89%)
Aug 25, 2021 26.20 27.67 25.95 26.99 110,024 +0.96(+3.69%)
Aug 24, 2021 26.24 27.15 25.93 26.03 58,554 -0.25(-0.95%)
Aug 23, 2021 25.41 26.48 24.80 26.28 77,468 +1.54(+6.22%)
Aug 20, 2021 23.90 25.43 23.90 24.74 90,171 +0.70(+2.91%)
Aug 19, 2021 23.69 24.44 22.11 24.04 108,749 -0.09(-0.37%)
Aug 18, 2021 24.40 25.00 23.93 24.13 95,130 -0.20(-0.82%)
Aug 17, 2021 25.14 25.96 24.20 24.33 142,046 -1.22(-4.77%)
Aug 16, 2021 25.81 26.45 25.25 25.55 97,427 -0.28(-1.08%)
Aug 13, 2021 26.29 26.70 25.51 25.83 111,923 -0.57(-2.16%)
Aug 12, 2021 27.02 27.02 26.14 26.40 108,998 -0.60(-2.22%)
Aug 11, 2021 27.52 27.68 26.68 27.00 159,501 -0.18(-0.66%)
Aug 10, 2021 27.66 28.70 26.50 27.18 305,558 -0.19(-0.69%)
Aug 09, 2021 27.51 28.83 27.37 27.37 87,288 -0.42(-1.51%)
Aug 06, 2021 26.50 31.00 26.50 27.79 362,872 -0.67(-2.35%)
Aug 05, 2021 25.71 28.66 25.50 28.46 118,462 +2.94(+11.52%)
Aug 04, 2021 26.16 26.75 25.30 25.52 77,257 -0.87(-3.30%)
Aug 03, 2021 28.77 28.77 26.27 26.39 76,841 -2.26(-7.89%)
Aug 02, 2021 28.78 29.32 28.47 28.65 112,303 -0.05(-0.17%)
Jul 30, 2021 27.27 28.80 27.27 28.70 69,964 +0.19(+0.67%)
Jul 29, 2021 28.34 28.86 27.91 28.51 51,757 +0.39(+1.39%)
Jul 28, 2021 27.54 28.21 27.54 28.12 41,739 +0.63(+2.29%)
Jul 27, 2021 27.07 27.97 26.65 27.49 76,733 +0.44(+1.63%)
Jul 26, 2021 27.43 27.51 26.55 27.05 57,317 -0.26(-0.95%)
Jul 23, 2021 27.80 27.97 26.76 27.31 40,688 -0.06(-0.22%)
Jul 22, 2021 28.41 28.59 27.27 27.37 39,522 -0.96(-3.39%)
Jul 21, 2021 28.18 29.29 28.02 28.33 56,240 +0.15(+0.53%)
Jul 20, 2021 26.66 29.29 25.77 28.18 145,116 +1.69(+6.38%)
Jul 19, 2021 26.30 26.68 25.50 26.49 224,362 -0.34(-1.27%)
Jul 16, 2021 28.31 28.34 25.60 26.83 310,681 -0.98(-3.52%)
Jul 15, 2021 27.33 28.73 26.84 27.81 139,945 +0.41(+1.50%)
Jul 14, 2021 29.05 29.05 26.96 27.40 125,252 -1.16(-4.06%)
Jul 13, 2021 29.38 29.42 27.75 28.56 168,138 -1.13(-3.81%)
Jul 12, 2021 30.89 30.89 29.10 29.69 56,681 -0.92(-3.01%)
Jul 09, 2021 30.29 30.85 29.94 30.61 22,931 +0.40(+1.32%)
Jul 08, 2021 29.81 30.79 29.06 30.21 47,079 -0.19(-0.62%)
Jul 07, 2021 31.35 31.35 29.90 30.40 40,575 -0.87(-2.78%)
Jul 06, 2021 32.42 32.50 30.40 31.27 102,245 -1.20(-3.70%)
Jul 02, 2021 33.44 33.44 32.01 32.47 53,879 -0.84(-2.52%)
Jul 01, 2021 33.28 34.37 32.78 33.31 89,006 -0.19(-0.57%)
Jun 30, 2021 33.10 33.78 32.65 33.50 86,038 -0.31(-0.92%)
Jun 29, 2021 33.22 35.34 32.81 33.81 113,672 +0.84(+2.55%)
Jun 28, 2021 33.53 33.90 32.15 32.97 86,073 -0.21(-0.63%)
Jun 25, 2021 33.31 36.16 32.73 33.18 192,049 -0.61(-1.81%)
Jun 24, 2021 34.00 35.77 33.06 33.79 154,768 +0.16(+0.48%)
Jun 23, 2021 32.15 33.68 32.15 33.63 63,774 +1.72(+5.39%)
Jun 22, 2021 31.62 31.95 30.46 31.91 60,126 +0.27(+0.85%)
Jun 21, 2021 31.28 32.17 30.27 31.64 82,293 +0.43(+1.38%)
Jun 18, 2021 31.40 32.06 30.66 31.21 215,767 -0.74(-2.32%)
Jun 17, 2021 31.05 32.54 30.31 31.95 59,370 +0.64(+2.04%)
Jun 16, 2021 31.35 31.95 30.50 31.31 59,572 -0.31(-0.98%)
Jun 15, 2021 32.94 32.94 31.14 31.62 104,776 -1.22(-3.71%)
Jun 14, 2021 34.21 34.54 32.67 32.84 87,035 -1.20(-3.53%)
Jun 11, 2021 34.23 34.81 33.74 34.04 67,674 -0.06(-0.18%)
Jun 10, 2021 34.23 34.75 33.36 34.10 82,660 -0.01(-0.03%)
Jun 09, 2021 35.82 36.28 33.64 34.11 105,690 -1.39(-3.92%)
Jun 08, 2021 34.92 36.46 34.92 35.50 102,849 +0.96(+2.78%)
Jun 07, 2021 33.70 34.80 33.12 34.54 76,014 +0.91(+2.71%)
Jun 04, 2021 33.48 34.77 33.48 33.63 63,859 +0.24(+0.72%)
Jun 03, 2021 33.62 34.29 32.91 33.39 38,647 -0.59(-1.74%)
Jun 02, 2021 33.94 34.21 32.88 33.98 78,794 +0.21(+0.62%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.