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

Helix Energy Solutions Group (NY: HLX )

11.51 +0.11 (+0.96%)
Official Closing Price Updated: 7:00 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 (%)
Jun 29, 2018 8.500 8.870 8.320 8.330 5,086,392 -0.12(-1.42%)
Jun 28, 2018 8.270 8.490 8.190 8.450 2,781,920 +0.19(+2.30%)
Jun 27, 2018 7.780 8.440 7.720 8.260 2,820,825 +0.61(+7.97%)
Jun 26, 2018 7.480 7.725 7.410 7.650 1,853,989 +0.13(+1.73%)
Jun 25, 2018 7.730 7.795 7.505 7.520 1,707,179 -0.11(-1.44%)
Jun 22, 2018 7.480 7.705 7.450 7.630 1,675,384 +0.47(+6.56%)
Jun 21, 2018 7.350 7.360 7.130 7.160 583,040 -0.26(-3.50%)
Jun 20, 2018 7.460 7.470 7.320 7.420 365,103 +0.02(+0.27%)
Jun 19, 2018 7.240 7.440 7.165 7.400 686,081 +0.07(+0.95%)
Jun 18, 2018 7.160 7.380 7.160 7.330 1,359,448 +0.15(+2.09%)
Jun 15, 2018 7.420 7.420 7.180 2,700,446 -0.24(-3.23%)
Jun 14, 2018 7.630 7.630 7.385 7.420 743,635 -0.14(-1.85%)
Jun 13, 2018 7.620 7.670 7.510 7.560 1,052,986 -0.09(-1.18%)
Jun 12, 2018 7.690 7.730 7.600 7.650 973,117 -0.01(-0.13%)
Jun 11, 2018 7.720 7.720 7.530 7.660 1,063,770 -0.15(-1.92%)
Jun 08, 2018 8.130 8.140 7.805 7.810 885,546 -0.32(-3.94%)
Jun 07, 2018 7.740 8.160 7.710 8.130 2,044,270 +0.49(+6.41%)
Jun 06, 2018 7.890 7.640 2,407,195 +0.05(+0.66%)
Jun 05, 2018 7.370 7.620 7.370 7.590 1,227,833 +0.20(+2.71%)
Jun 04, 2018 7.660 7.740 7.315 7.390 1,216,981 -0.23(-3.02%)
Jun 01, 2018 7.650 7.710 7.590 7.620 910,623 +0.02(+0.26%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
May 01, 2018 7.630 7.730 7.430 7.540 3,541,084 -0.18(-2.33%)
Apr 30, 2018 7.820 7.830 7.670 7.720 1,836,434 -0.14(-1.78%)
Apr 27, 2018 7.850 8.140 7.780 7.860 2,682,241 -0.06(-0.76%)
Apr 26, 2018 7.860 7.970 7.700 7.920 4,237,603 +0.34(+4.49%)
Apr 25, 2018 7.380 7.700 7.240 7.580 3,809,083 +0.53(+7.52%)
Apr 24, 2018 6.600 7.285 6.600 7.050 4,397,885 +0.80(+12.80%)
Apr 23, 2018 6.420 6.480 6.110 6.250 1,553,841 -0.24(-3.70%)
Apr 20, 2018 6.440 6.500 6.330 6.490 1,209,113 +0.01(+0.15%)
Apr 19, 2018 6.520 6.580 6.420 6.480 1,139,109 -0.01(-0.15%)
Apr 18, 2018 6.330 6.580 6.300 6.490 2,407,456 +0.25(+4.01%)
Apr 17, 2018 6.270 6.270 6.080 6.240 992,389 -0.03(-0.48%)
Apr 16, 2018 6.330 6.330 6.210 6.270 1,316,736 -0.06(-0.95%)
Apr 13, 2018 6.430 6.430 6.310 6.330 776,347 -0.06(-0.94%)
Apr 12, 2018 6.380 6.400 6.270 6.390 665,197 +0.01(+0.16%)
Apr 11, 2018 6.100 6.425 6.070 6.380 989,187 +0.28(+4.59%)
Apr 10, 2018 5.820 6.180 5.815 6.100 1,731,155 +0.39(+6.83%)
Apr 09, 2018 5.960 5.960 5.690 5.710 1,204,178 -0.20(-3.38%)
Apr 06, 2018 6.030 6.140 5.840 5.910 1,213,549 -0.18(-2.96%)
Apr 05, 2018 5.870 6.120 5.870 6.090 1,474,981 +0.23(+3.92%)
Apr 04, 2018 5.470 5.920 5.460 5.860 1,720,074 +0.27(+4.83%)
Apr 03, 2018 5.570 5.635 5.440 5.590 1,364,139 +0.07(+1.27%)
Apr 02, 2018 5.690 5.770 5.450 5.520 1,355,308 -0.27(-4.66%)
Mar 29, 2018 5.790 5.790 5.790 0 +0.06(+1.05%)
Mar 28, 2018 5.820 5.900 5.710 5.730 1,433,445 -0.09(-1.55%)
Mar 27, 2018 6.050 6.190 5.790 5.820 1,869,323 -0.21(-3.48%)
Mar 26, 2018 6.100 6.110 5.850 6.030 2,880,825 +0.04(+0.67%)
Mar 23, 2018 6.110 6.265 5.990 5.990 1,716,047 -0.08(-1.32%)
Mar 22, 2018 6.160 6.225 6.070 6.070 2,548,504 -0.21(-3.34%)
Mar 21, 2018 6.010 6.390 5.920 6.280 1,550,418 +0.32(+5.37%)
Mar 20, 2018 5.980 6.040 5.890 5.960 814,760 +0.01(+0.17%)
Mar 19, 2018 6.090 6.140 5.890 5.950 1,349,004 -0.19(-3.09%)
Mar 16, 2018 6.040 6.150 5.890 6.140 3,108,092 +0.12(+1.99%)
Mar 15, 2018 6.100 6.200 5.985 6.020 2,887,201 -0.03(-0.50%)
Mar 14, 2018 6.090 6.220 5.620 6.050 7,235,890 -0.48(-7.35%)
Mar 13, 2018 6.550 6.660 6.500 6.530 862,453 +0.01(+0.15%)
Mar 12, 2018 6.440 6.560 6.435 6.520 630,835 +0.07(+1.09%)
Mar 09, 2018 6.310 6.495 6.310 6.450 1,184,412 +0.22(+3.53%)
Mar 08, 2018 6.180 6.280 6.140 6.230 662,466 +0.05(+0.81%)
Mar 07, 2018 6.010 6.180 761,107 -0.07(-1.12%)
Mar 06, 2018 6.485 6.210 6.250 728,751 -0.05(-0.79%)
Mar 05, 2018 6.030 6.310 6.030 6.300 639,598 +0.21(+3.45%)
Mar 02, 2018 5.910 6.130 5.835 6.090 762,126 +0.11(+1.84%)
Mar 01, 2018 5.950 6.105 5.900 5.980 1,139,063 +0.02(+0.34%)
Feb 28, 2018 6.390 6.400 5.960 5.960 1,232,968 -0.40(-6.29%)
Feb 27, 2018 6.600 6.737 6.360 6.360 940,856 -0.24(-3.64%)
Feb 26, 2018 6.620 6.680 6.410 6.600 1,843,685 +0.00(+0.00%)
Feb 23, 2018 6.560 6.610 6.430 6.600 703,908 +0.12(+1.85%)
Feb 22, 2018 6.400 6.690 6.360 6.480 758,276 +0.18(+2.86%)
Feb 21, 2018 6.400 6.500 6.260 6.300 1,432,236 -0.15(-2.33%)
Feb 20, 2018 7.000 7.080 6.410 6.450 2,162,609 -0.51(-7.33%)
Feb 16, 2018 6.960 6.960 6.960 0 +0.00(+0.00%)
Feb 15, 2018 6.940 7.100 6.870 6.960 925,201 +0.00(+0.00%)
Feb 14, 2018 6.710 7.050 6.670 6.960 981,271 +0.13(+1.90%)
Feb 13, 2018 6.710 6.880 6.645 6.830 798,823 +0.01(+0.15%)
Feb 12, 2018 6.700 6.910 6.530 6.820 1,138,425 +0.22(+3.33%)
Feb 09, 2018 6.830 6.900 6.270 6.600 1,411,515 -0.07(-1.05%)
Feb 08, 2018 7.000 7.000 6.660 6.670 1,038,965 -0.31(-4.44%)
Feb 07, 2018 7.230 7.290 6.930 6.980 915,583 -0.24(-3.32%)
Feb 06, 2018 6.900 7.305 6.740 7.220 1,691,833 +0.08(+1.19%)
Feb 05, 2018 7.270 7.500 7.050 7.135 623,063 -0.31(-4.10%)
Feb 02, 2018 7.410 7.735 7.200 7.440 1,591,821 -0.11(-1.46%)
Feb 01, 2018 7.540 7.700 7.380 7.550 3,370,073 +0.02(+0.27%)
Jan 31, 2018 7.700 7.730 7.440 7.530 904,828 -0.12(-1.57%)
Jan 30, 2018 7.720 7.730 7.630 7.650 708,568 -0.15(-1.92%)
Jan 29, 2018 7.990 8.070 7.780 7.800 856,035 -0.28(-3.47%)
Jan 26, 2018 8.170 8.195 8.040 8.080 783,206 -0.05(-0.62%)
Jan 25, 2018 8.360 8.400 8.050 8.130 1,608,692 -0.14(-1.69%)
Jan 24, 2018 8.420 8.450 8.072 8.270 1,613,811 -0.13(-1.55%)
Jan 23, 2018 8.270 8.400 8.250 8.400 910,030 +0.12(+1.45%)
Jan 22, 2018 8.210 8.290 8.180 8.280 1,043,611 +0.14(+1.72%)
Jan 19, 2018 7.940 8.180 7.911 8.140 890,880 +0.11(+1.37%)
Jan 18, 2018 8.250 8.300 8.020 8.030 1,183,475 -0.25(-3.02%)
Jan 17, 2018 8.270 8.440 8.240 8.280 1,137,375 +0.06(+0.73%)
Jan 16, 2018 8.340 8.490 7.810 8.220 2,214,426 -0.46(-5.30%)
Jan 12, 2018 8.680 8.680 8.680 0 +0.34(+4.08%)
Jan 11, 2018 8.340 8.495 8.170 8.340 1,391,749 +0.19(+2.33%)
Jan 10, 2018 8.250 8.290 8.010 8.150 1,094,440 -0.04(-0.49%)
Jan 09, 2018 8.340 8.390 7.950 8.190 1,466,975 -0.10(-1.21%)
Jan 08, 2018 8.080 8.370 7.930 8.290 1,653,328 +0.17(+2.09%)
Jan 05, 2018 8.180 8.200 8.060 8.120 1,071,219 -0.06(-0.73%)
Jan 04, 2018 8.040 8.245 7.970 8.180 921,482 +0.18(+2.25%)
Jan 03, 2018 7.680 8.080 7.680 8.000 1,234,036 +0.36(+4.71%)
Jan 02, 2018 7.580 7.670 7.490 7.640 1,485,005 +0.10(+1.33%)
Dec 29, 2017 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 28, 2017 7.550 7.580 7.455 7.540 714,782 -0.01(-0.13%)
Dec 27, 2017 7.640 7.680 7.500 7.550 699,294 -0.11(-1.44%)
Dec 26, 2017 7.600 7.720 7.500 7.660 773,035 +0.08(+1.06%)
Dec 22, 2017 7.660 7.730 7.490 7.580 1,027,873 -0.06(-0.79%)
Dec 21, 2017 7.180 7.710 7.120 7.640 1,566,978 +0.46(+6.41%)
Dec 20, 2017 6.930 7.190 6.825 7.180 1,135,290 +0.31(+4.51%)
Dec 19, 2017 6.860 7.060 6.795 6.870 2,158,370 +0.02(+0.29%)
Dec 18, 2017 6.670 6.930 6.670 6.850 1,749,589 +0.22(+3.32%)
Dec 15, 2017 6.790 6.800 6.570 6.630 3,500,373 -0.12(-1.78%)
Dec 14, 2017 6.600 6.820 6.580 6.750 1,050,351 +0.07(+1.05%)
Dec 13, 2017 6.850 6.970 6.650 6.680 942,986 -0.16(-2.34%)
Dec 12, 2017 6.760 6.900 6.740 6.840 1,158,176 +0.13(+1.94%)
Dec 11, 2017 6.520 6.730 6.470 6.710 1,450,177 +0.21(+3.23%)
Dec 08, 2017 6.470 6.595 6.410 6.500 871,898 +0.00(+0.00%)
Dec 07, 2017 6.360 6.445 6.320 2,093,514 +0.00(+0.00%)
Dec 06, 2017 6.600 6.650 6.340 6.370 1,422,734 -0.28(-4.21%)
Dec 05, 2017 6.760 6.850 6.610 6.650 1,135,864 -0.14(-2.06%)
Dec 04, 2017 6.920 7.000 6.760 6.790 849,605 -0.13(-1.88%)
Dec 01, 2017 6.800 6.920 6.680 6.920 1,873,967 +0.27(+4.06%)
Nov 30, 2017 6.810 6.915 6.560 6.650 1,741,451 -0.06(-0.89%)
Nov 29, 2017 6.760 6.820 6.530 6.710 1,031,065 -0.05(-0.74%)
Nov 28, 2017 6.770 6.830 6.680 6.760 1,766,569 -0.05(-0.73%)
Nov 27, 2017 6.870 6.900 6.720 6.810 1,493,133 -0.10(-1.45%)
Nov 24, 2017 7.040 7.090 6.795 6.910 491,958 -0.07(-1.00%)
Nov 22, 2017 6.990 7.140 6.905 6.980 876,932 +0.13(+1.90%)
Nov 21, 2017 6.850 6.990 6.710 6.850 1,257,591 +0.06(+0.88%)
Nov 20, 2017 6.690 6.830 6.640 6.790 1,263,225 +0.05(+0.74%)
Nov 17, 2017 6.410 6.790 6.380 6.740 1,592,938 +0.38(+5.97%)
Nov 16, 2017 6.310 6.460 6.260 6.360 1,387,417 +0.00(+0.00%)
Nov 15, 2017 6.370 6.450 6.200 6.360 1,206,358 -0.14(-2.15%)
Nov 14, 2017 6.800 6.830 6.480 6.500 1,428,060 -0.37(-5.39%)
Nov 13, 2017 7.180 7.180 6.860 6.870 1,775,838 -0.38(-5.24%)
Nov 10, 2017 7.430 7.570 7.191 7.250 1,217,446 -0.21(-2.82%)
Nov 09, 2017 7.240 7.505 7.240 7.460 1,066,159 +0.14(+1.91%)
Nov 08, 2017 7.290 7.470 7.250 7.320 1,699,710 -0.04(-0.54%)
Nov 07, 2017 7.550 7.590 7.330 7.360 1,762,379 -0.14(-1.87%)
Nov 06, 2017 7.210 7.610 7.210 7.500 1,701,063 +0.35(+4.90%)
Nov 03, 2017 7.030 7.160 6.960 7.150 1,155,602 +0.14(+2.00%)
Nov 02, 2017 6.960 7.060 6.885 7.010 1,374,268 +0.10(+1.45%)
Nov 01, 2017 6.940 7.120 6.830 6.910 1,403,497 +0.09(+1.32%)
Oct 31, 2017 6.730 6.830 6.650 6.820 1,773,887 +0.09(+1.34%)
Oct 30, 2017 6.960 7.060 6.695 6.730 1,826,471 -0.25(-3.58%)
Oct 27, 2017 6.910 7.020 6.770 6.980 1,428,851 +0.01(+0.14%)
Oct 26, 2017 6.940 6.980 6.700 6.970 2,412,325 +0.03(+0.43%)
Oct 25, 2017 6.990 7.060 6.750 6.940 1,753,316 -0.10(-1.42%)
Oct 24, 2017 7.220 7.220 6.950 7.040 2,026,297 -0.07(-0.98%)
Oct 23, 2017 7.620 7.769 6.710 7.110 6,536,390 -0.65(-8.38%)
Oct 20, 2017 7.970 7.980 7.750 7.760 1,730,498 -0.13(-1.65%)
Oct 19, 2017 7.790 8.040 7.730 7.890 1,574,858 -0.01(-0.13%)
Oct 18, 2017 7.850 7.950 7.800 7.900 1,778,078 +0.08(+1.02%)
Oct 17, 2017 7.870 7.980 7.740 7.820 1,518,783 -0.06(-0.76%)
Oct 16, 2017 7.950 7.980 7.690 7.880 1,582,160 +0.02(+0.25%)
Oct 13, 2017 7.900 8.020 7.860 7.860 1,055,253 +0.09(+1.16%)
Oct 12, 2017 7.840 8.090 7.770 7.770 2,314,764 -0.08(-1.02%)
Oct 11, 2017 7.680 7.970 7.610 7.850 2,768,616 +0.21(+2.75%)
Oct 10, 2017 7.790 7.420 7.640 3,262,310 +0.33(+4.51%)
Oct 09, 2017 6.630 7.510 6.540 7.310 4,778,842 +0.68(+10.26%)
Oct 06, 2017 6.710 6.810 6.500 6.630 1,511,731 -0.28(-4.05%)
Oct 05, 2017 6.870 7.020 6.850 6.910 1,731,805 +0.04(+0.58%)
Oct 04, 2017 7.110 7.120 6.820 6.870 1,721,231 -0.21(-2.97%)
Oct 03, 2017 7.010 7.100 6.975 7.080 1,601,450 +0.07(+1.00%)
Oct 02, 2017 7.200 7.240 6.890 7.010 2,165,020 -0.38(-5.14%)
Sep 29, 2017 7.280 7.460 7.220 7.390 1,692,738 +0.02(+0.27%)
Sep 28, 2017 7.300 7.385 7.160 7.370 2,182,550 +0.15(+2.08%)
Sep 27, 2017 7.190 7.380 7.010 7.220 2,879,003 -0.30(-3.99%)
Sep 26, 2017 7.470 7.630 7.380 7.520 1,454,941 -0.01(-0.13%)
Sep 25, 2017 7.620 7.740 7.375 7.530 2,076,552 +0.07(+0.94%)
Sep 22, 2017 7.460 7.660 7.360 7.460 1,215,226 -0.08(-1.06%)
Sep 21, 2017 7.680 7.680 7.460 7.540 815,296 -0.18(-2.33%)
Sep 20, 2017 7.480 7.780 7.480 7.720 1,238,662 +0.31(+4.18%)
Sep 19, 2017 7.410 7.470 7.355 7.410 1,285,423 +0.02(+0.27%)
Sep 18, 2017 7.330 7.480 7.280 7.390 1,255,050 +0.03(+0.41%)
Sep 15, 2017 7.380 7.380 7.220 7.360 2,565,465 +0.01(+0.14%)
Sep 14, 2017 7.360 7.535 7.270 7.350 959,223 +0.04(+0.55%)
Sep 13, 2017 7.050 7.460 7.030 7.310 1,754,114 +0.29(+4.13%)
Sep 12, 2017 6.660 7.070 6.650 7.020 1,237,983 +0.39(+5.88%)
Sep 11, 2017 6.460 6.685 6.390 6.630 1,021,212 +0.19(+2.95%)
Sep 08, 2017 6.750 6.790 6.310 6.440 1,105,950 -0.34(-5.01%)
Sep 07, 2017 6.780 6.830 6.610 6.780 897,173 -0.02(-0.29%)
Sep 06, 2017 6.720 6.820 6.675 6.800 945,956 +0.12(+1.80%)
Sep 05, 2017 6.540 6.700 6.490 6.680 1,132,453 +0.22(+3.41%)
Sep 01, 2017 6.270 6.460 6.220 6.460 990,821 +0.19(+3.03%)
Aug 31, 2017 6.330 6.495 6.230 6.270 1,247,571 -0.01(-0.16%)
Aug 30, 2017 6.240 6.330 6.150 6.280 1,212,843 -0.01(-0.16%)
Aug 29, 2017 6.220 6.340 6.135 6.290 962,447 -0.01(-0.16%)
Aug 28, 2017 6.460 6.520 6.230 6.300 1,205,990 -0.15(-2.33%)
Aug 25, 2017 6.150 6.480 6.090 6.450 1,136,879 +0.35(+5.74%)
Aug 24, 2017 6.100 6.215 6.050 6.100 535,523 -0.04(-0.65%)
Aug 23, 2017 6.040 6.220 5.990 6.140 835,234 +0.06(+0.99%)
Aug 22, 2017 5.960 6.140 5.910 6.080 1,132,661 +0.15(+2.53%)
Aug 21, 2017 5.840 5.970 5.800 5.930 1,088,336 +0.02(+0.34%)
Aug 18, 2017 5.660 5.990 5.660 5.910 859,304 +0.17(+2.96%)
Aug 17, 2017 5.640 5.850 5.640 5.740 1,555,832 +0.08(+1.41%)
Aug 16, 2017 5.790 5.890 5.630 5.660 1,286,570 -0.11(-1.91%)
Aug 15, 2017 5.800 5.800 5.570 5.770 950,696 -0.10(-1.70%)
Aug 14, 2017 5.860 5.930 5.750 5.870 703,545 +0.03(+0.51%)
Aug 11, 2017 5.740 5.980 5.660 5.840 1,190,488 -0.01(-0.17%)
Aug 10, 2017 5.980 6.130 5.810 5.850 922,766 -0.09(-1.52%)
Aug 09, 2017 6.030 6.080 5.825 5.940 1,117,178 -0.06(-1.00%)
Aug 08, 2017 5.990 6.220 5.930 6.000 1,004,359 -0.03(-0.50%)
Aug 07, 2017 6.200 6.200 6.020 6.030 1,047,064 -0.23(-3.67%)
Aug 04, 2017 6.190 6.335 6.190 6.260 984,378 +0.12(+1.95%)
Aug 03, 2017 6.300 6.390 6.120 6.140 1,297,650 -0.17(-2.69%)
Aug 02, 2017 6.350 6.360 6.170 6.310 1,290,990 -0.13(-2.02%)
Aug 01, 2017 6.510 6.535 6.320 6.440 1,566,841 -0.10(-1.53%)
Jul 31, 2017 6.380 6.560 6.255 6.540 1,313,607 +0.12(+1.87%)
Jul 28, 2017 6.320 6.680 6.260 6.420 1,686,839 +0.08(+1.26%)
Jul 27, 2017 6.070 6.410 5.945 6.340 2,583,012 +0.30(+4.97%)
Jul 26, 2017 6.180 6.260 5.820 6.040 2,165,251 -0.05(-0.82%)
Jul 25, 2017 6.120 6.340 5.970 6.090 2,249,833 +0.18(+3.05%)
Jul 24, 2017 5.610 5.940 5.370 5.910 2,119,024 +0.22(+3.87%)
Jul 21, 2017 6.030 6.070 5.665 5.690 1,650,655 -0.29(-4.85%)
Jul 20, 2017 6.160 6.200 5.940 5.980 1,814,048 -0.16(-2.61%)
Jul 19, 2017 5.700 6.160 5.670 6.140 1,364,212 +0.43(+7.53%)
Jul 18, 2017 5.770 5.780 5.590 5.710 1,274,372 +0.00(+0.00%)
Jul 17, 2017 5.670 5.820 5.670 5.710 976,144 +0.01(+0.18%)
Jul 14, 2017 5.560 5.740 5.550 5.700 970,447 +0.16(+2.89%)
Jul 13, 2017 5.400 5.570 5.335 5.540 874,898 +0.15(+2.78%)
Jul 12, 2017 5.520 5.660 5.335 5.390 1,046,716 -0.03(-0.55%)
Jul 11, 2017 5.420 5.500 5.205 5.420 1,517,304 +0.00(+0.00%)
Jul 10, 2017 5.100 5.450 5.080 5.420 1,403,875 +0.25(+4.84%)
Jul 07, 2017 5.280 5.310 5.070 5.170 1,448,239 -0.15(-2.82%)
Jul 06, 2017 5.480 5.530 5.280 5.320 1,376,288 -0.12(-2.21%)
Jul 05, 2017 5.670 5.685 5.350 5.440 1,339,212 -0.32(-5.56%)
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.