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

Spark Networks Plc ADR (NY: LOV )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 14, 2022 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 30, 2021 5.300 5.300 5.110 5.180 89,125 -0.06(-1.15%)
Jun 29, 2021 5.230 5.360 5.230 5.240 41,042 -0.10(-1.87%)
Jun 28, 2021 5.500 5.500 5.300 5.340 78,323 -0.24(-4.30%)
Jun 25, 2021 5.490 5.700 5.420 5.580 73,436 +0.15(+2.76%)
Jun 24, 2021 5.330 5.525 5.250 5.430 47,876 +0.15(+2.84%)
Jun 23, 2021 5.240 5.295 5.210 5.280 32,017 +0.04(+0.76%)
Jun 22, 2021 5.340 5.340 5.142 5.240 32,793 -0.02(-0.38%)
Jun 21, 2021 5.460 5.550 5.170 5.260 111,125 -0.35(-6.24%)
Jun 18, 2021 5.310 5.750 5.300 5.610 329,107 +0.29(+5.45%)
Jun 17, 2021 5.740 5.740 5.180 5.320 110,954 -0.13(-2.39%)
Jun 16, 2021 5.360 5.470 5.320 5.450 42,700 +0.03(+0.55%)
Jun 15, 2021 5.650 5.650 5.280 5.420 63,383 -0.05(-0.91%)
Jun 14, 2021 5.400 5.505 5.335 5.470 69,446 +0.08(+1.48%)
Jun 11, 2021 5.290 5.402 5.090 5.390 74,157 +0.09(+1.70%)
Jun 10, 2021 5.130 5.320 5.060 5.300 98,386 +0.01(+0.28%)
Jun 09, 2021 5.340 5.450 5.140 5.285 52,910 +0.03(+0.48%)
Jun 08, 2021 5.560 5.590 5.250 5.260 53,422 -0.32(-5.73%)
Jun 07, 2021 5.390 5.755 5.353 5.580 46,831 +0.09(+1.64%)
Jun 04, 2021 5.780 5.810 5.260 5.490 66,499 -0.35(-5.99%)
Jun 03, 2021 5.870 5.950 5.740 5.840 43,267 -0.11(-1.85%)
Jun 02, 2021 5.930 5.995 5.760 5.950 61,343 +0.08(+1.36%)
Jun 01, 2021 5.890 6.000 5.437 5.870 90,640 +0.07(+1.21%)
May 28, 2021 5.560 5.900 5.420 5.800 93,736 +0.24(+4.32%)
May 27, 2021 5.200 5.630 5.170 5.560 80,516 +0.41(+7.96%)
May 26, 2021 5.070 5.250 5.070 5.150 18,836 +0.08(+1.58%)
May 25, 2021 5.200 5.260 5.070 5.070 25,727 -0.10(-1.93%)
May 24, 2021 5.270 5.280 5.050 5.170 82,905 -0.07(-1.34%)
May 21, 2021 5.390 5.561 5.010 5.240 205,249 -0.14(-2.60%)
May 20, 2021 5.650 5.790 5.250 5.380 169,418 -0.42(-7.24%)
May 19, 2021 5.950 5.950 5.540 5.800 63,734 -0.26(-4.29%)
May 18, 2021 6.360 6.360 5.830 6.060 132,607 -0.30(-4.72%)
May 17, 2021 6.100 6.360 4.725 6.360 548,710 +0.23(+3.75%)
May 14, 2021 5.980 6.240 5.980 6.130 34,928 +0.15(+2.51%)
May 13, 2021 6.290 6.370 5.940 5.980 64,098 -0.39(-6.12%)
May 12, 2021 6.170 6.490 5.790 6.370 108,242 +0.08(+1.27%)
May 11, 2021 6.450 6.470 6.010 6.290 86,093 -0.33(-4.98%)
May 10, 2021 7.010 7.020 6.580 6.620 105,115 -0.39(-5.56%)
May 07, 2021 7.050 7.240 7.000 7.010 49,810 -0.02(-0.28%)
May 06, 2021 7.260 7.260 6.850 7.030 92,849 -0.23(-3.17%)
May 05, 2021 7.170 7.480 7.060 7.260 71,399 +0.09(+1.26%)
May 04, 2021 7.170 7.255 7.010 7.170 95,844 -0.04(-0.55%)
May 03, 2021 7.130 7.300 7.040 7.210 85,182 +0.09(+1.26%)
Apr 30, 2021 7.100 7.180 7.010 7.120 29,300 -0.08(-1.11%)
Apr 29, 2021 7.340 7.340 7.010 7.200 65,924 -0.01(-0.14%)
Apr 28, 2021 7.300 7.400 7.150 7.210 52,616 -0.05(-0.69%)
Apr 27, 2021 7.350 7.350 7.200 7.260 56,327 -0.02(-0.27%)
Apr 26, 2021 7.150 7.520 7.070 7.280 236,892 +0.12(+1.68%)
Apr 23, 2021 7.220 7.300 7.010 7.160 66,900 +0.04(+0.56%)
Apr 22, 2021 7.310 7.350 7.000 7.120 82,590 -0.19(-2.60%)
Apr 21, 2021 7.100 7.310 6.920 7.310 61,832 +0.21(+2.96%)
Apr 20, 2021 7.480 7.480 7.020 7.100 134,425 -0.26(-3.53%)
Apr 19, 2021 6.710 7.500 6.620 7.360 338,441 +0.61(+9.04%)
Apr 16, 2021 6.830 6.900 6.580 6.750 65,500 -0.11(-1.60%)
Apr 15, 2021 6.805 6.965 6.580 6.860 61,178 -0.08(-1.15%)
Apr 14, 2021 7.250 7.500 6.841 6.940 84,328 -0.15(-2.12%)
Apr 13, 2021 7.170 7.190 6.830 7.090 83,530 -0.10(-1.39%)
Apr 12, 2021 7.490 7.490 6.840 7.190 103,070 -0.26(-3.49%)
Apr 09, 2021 7.650 7.800 7.175 7.450 186,000 -0.13(-1.72%)
Apr 08, 2021 7.600 7.600 6.990 7.580 202,482 +0.02(+0.26%)
Apr 07, 2021 7.420 7.750 7.420 7.560 120,833 -0.13(-1.69%)
Apr 06, 2021 7.750 7.750 7.315 7.690 92,842 +0.06(+0.79%)
Apr 05, 2021 7.130 7.740 6.950 7.630 245,452 +0.67(+9.63%)
Apr 01, 2021 7.460 7.820 6.700 6.960 293,700 -0.49(-6.58%)
Mar 31, 2021 7.500 7.660 6.640 7.450 317,209 +0.03(+0.40%)
Mar 30, 2021 6.250 8.000 6.245 7.420 499,168 +1.17(+18.72%)
Mar 29, 2021 6.140 6.300 6.015 6.250 74,411 -0.04(-0.64%)
Mar 26, 2021 6.300 6.300 6.021 6.290 74,600 +0.03(+0.48%)
Mar 25, 2021 5.790 6.300 5.760 6.260 107,514 +0.37(+6.28%)
Mar 24, 2021 5.530 6.000 5.500 5.890 65,729 +0.38(+6.90%)
Mar 23, 2021 5.470 5.960 5.310 5.510 99,034 -0.07(-1.19%)
Mar 22, 2021 5.670 5.810 5.465 5.576 41,676 -0.08(-1.48%)
Mar 19, 2021 5.600 5.724 5.460 5.660 48,900 +0.03(+0.53%)
Mar 18, 2021 5.790 5.900 5.630 5.630 29,381 -0.22(-3.76%)
Mar 17, 2021 5.790 5.940 5.570 5.850 98,648 +0.06(+1.04%)
Mar 16, 2021 5.820 5.980 5.750 5.790 79,803 -0.04(-0.69%)
Mar 15, 2021 5.810 6.230 5.570 5.830 119,665 +0.05(+0.87%)
Mar 12, 2021 5.920 6.190 5.640 5.780 117,000 -0.22(-3.67%)
Mar 11, 2021 5.000 6.240 4.960 6.000 285,422 +1.10(+22.45%)
Mar 10, 2021 4.880 4.990 4.750 4.900 154,795 +0.02(+0.41%)
Mar 09, 2021 5.030 5.245 4.800 4.880 168,593 +0.02(+0.41%)
Mar 08, 2021 4.910 5.060 4.800 4.860 77,838 -0.19(-3.76%)
Mar 05, 2021 5.060 5.100 4.630 5.050 65,700 +0.08(+1.61%)
Mar 04, 2021 5.560 5.610 4.610 4.970 382,519 -0.65(-11.57%)
Mar 03, 2021 5.950 5.950 5.570 5.620 75,876 -0.24(-4.10%)
Mar 02, 2021 5.680 5.920 5.640 5.860 76,788 +0.18(+3.17%)
Mar 01, 2021 5.710 5.800 5.513 5.680 80,739 +0.09(+1.61%)
Feb 26, 2021 5.990 6.000 5.590 5.590 102,800 -0.46(-7.60%)
Feb 25, 2021 6.170 6.260 5.900 6.050 116,417 -0.12(-1.94%)
Feb 24, 2021 6.320 6.500 6.100 6.170 108,983 -0.16(-2.53%)
Feb 23, 2021 6.090 6.380 5.690 6.330 148,524 +0.16(+2.59%)
Feb 22, 2021 6.750 6.807 6.090 6.170 214,582 -0.65(-9.53%)
Feb 19, 2021 6.770 7.110 6.690 6.820 68,500 +0.09(+1.34%)
Feb 18, 2021 7.000 7.150 6.490 6.730 136,278 -0.23(-3.30%)
Feb 17, 2021 7.480 7.480 6.940 6.960 140,998 -0.40(-5.43%)
Feb 16, 2021 7.650 7.700 7.300 7.360 324,191 +0.06(+0.82%)
Feb 12, 2021 7.500 7.890 7.120 7.300 148,600 -0.16(-2.14%)
Feb 11, 2021 8.390 8.400 7.280 7.460 397,163 -0.62(-7.67%)
Feb 10, 2021 8.120 8.280 7.830 8.080 399,320 +0.48(+6.32%)
Feb 09, 2021 6.990 7.889 6.990 7.600 295,731 -0.17(-2.19%)
Feb 08, 2021 6.800 8.090 6.510 7.770 592,283 +0.99(+14.60%)
Feb 05, 2021 6.320 6.800 6.230 6.780 284,900 +0.51(+8.13%)
Feb 04, 2021 6.300 6.300 6.200 6.270 294,016 -0.03(-0.48%)
Feb 03, 2021 5.900 6.300 5.850 6.300 225,947 +0.51(+8.81%)
Feb 02, 2021 5.530 5.840 5.470 5.790 177,943 +0.28(+5.08%)
Feb 01, 2021 5.780 5.790 5.450 5.510 268,806 +0.09(+1.75%)
Jan 29, 2021 5.450 5.650 5.320 5.415 57,100 -0.08(-1.55%)
Jan 28, 2021 5.680 5.787 5.380 5.500 72,580 -0.17(-3.00%)
Jan 27, 2021 5.690 5.770 5.510 5.670 77,064 -0.04(-0.70%)
Jan 26, 2021 5.750 5.760 5.450 5.710 186,634 -0.18(-3.06%)
Jan 25, 2021 6.070 6.265 5.870 5.890 99,148 -0.39(-6.21%)
Jan 22, 2021 6.000 6.300 5.815 6.280 180,500 -0.02(-0.32%)
Jan 21, 2021 6.100 6.340 6.080 6.300 247,423 +0.29(+4.83%)
Jan 20, 2021 5.440 6.010 5.440 6.010 306,828 +0.62(+11.50%)
Jan 19, 2021 5.400 5.480 5.250 5.390 131,999 +0.04(+0.75%)
Jan 15, 2021 5.390 5.420 5.200 5.350 97,600 -0.06(-1.11%)
Jan 14, 2021 5.470 5.555 5.395 5.410 35,410 -0.10(-1.81%)
Jan 13, 2021 5.700 5.790 5.510 5.510 69,901 -0.19(-3.33%)
Jan 12, 2021 5.550 5.800 5.550 5.700 133,135 +0.03(+0.53%)
Jan 11, 2021 5.500 5.700 5.415 5.670 84,741 +0.19(+3.47%)
Jan 08, 2021 5.590 5.590 5.400 5.480 89,500 -0.05(-0.90%)
Jan 07, 2021 5.450 5.621 5.260 5.530 123,591 +0.11(+2.03%)
Jan 06, 2021 5.390 5.680 5.190 5.420 125,036 -0.03(-0.55%)
Jan 05, 2021 5.170 5.640 5.060 5.450 164,837 +0.34(+6.65%)
Jan 04, 2021 5.400 5.469 4.990 5.110 133,099 -0.21(-3.95%)
Dec 31, 2020 5.320 5.320 5.320 264,399 +0.33(+6.61%)
Dec 30, 2020 4.790 5.233 4.730 4.990 264,399 +0.19(+3.96%)
Dec 29, 2020 4.580 4.830 4.560 4.800 170,502 +0.18(+4.01%)
Dec 28, 2020 4.710 4.780 4.550 4.615 119,510 -0.08(-1.81%)
Dec 24, 2020 4.700 4.770 4.670 4.700 54,600 -0.06(-1.26%)
Dec 23, 2020 4.700 4.850 4.640 4.760 103,501 +0.06(+1.28%)
Dec 22, 2020 4.680 4.780 4.600 4.700 136,331 -0.05(-1.05%)
Dec 21, 2020 4.700 4.870 4.657 4.750 154,098 -0.16(-3.26%)
Dec 18, 2020 4.750 5.040 4.670 4.910 290,800 +0.14(+2.94%)
Dec 17, 2020 4.710 4.810 4.640 4.770 165,598 +0.07(+1.49%)
Dec 16, 2020 4.700 4.753 4.570 4.700 90,100 +0.05(+1.08%)
Dec 15, 2020 4.690 4.820 4.600 4.650 124,726 +0.00(+0.00%)
Dec 14, 2020 4.600 4.910 4.600 4.650 173,365 -0.04(-0.85%)
Dec 11, 2020 4.800 5.180 4.550 4.690 167,300 -0.05(-1.05%)
Dec 10, 2020 4.630 4.790 4.550 4.740 128,962 +0.05(+1.07%)
Dec 09, 2020 4.700 4.850 4.560 4.690 85,011 +0.02(+0.43%)
Dec 08, 2020 4.500 4.720 4.500 4.670 55,227 +0.11(+2.41%)
Dec 07, 2020 4.540 4.690 4.540 4.560 117,819 -0.07(-1.51%)
Dec 04, 2020 4.600 4.780 4.560 4.630 80,500 +0.02(+0.43%)
Dec 03, 2020 4.540 4.720 4.530 4.610 32,563 +0.01(+0.22%)
Dec 02, 2020 4.700 4.910 4.522 4.600 67,244 +0.00(+0.00%)
Dec 01, 2020 4.740 4.870 4.530 4.600 82,870 +0.03(+0.66%)
Nov 30, 2020 4.820 4.940 4.500 4.570 58,824 -0.14(-2.97%)
Nov 27, 2020 4.990 4.990 4.570 4.710 42,500 -0.01(-0.21%)
Nov 25, 2020 4.930 4.970 4.500 4.720 110,700 -0.07(-1.46%)
Nov 24, 2020 4.880 5.000 4.690 4.790 95,233 +0.13(+2.79%)
Nov 23, 2020 4.700 4.940 4.600 4.660 72,979 +0.26(+5.91%)
Nov 20, 2020 4.440 4.530 4.261 4.400 49,100 +0.03(+0.69%)
Nov 19, 2020 4.400 4.510 4.240 4.370 31,263 +0.02(+0.46%)
Nov 18, 2020 4.270 4.390 4.230 4.350 24,299 +0.09(+2.11%)
Nov 17, 2020 4.150 4.490 4.150 4.260 20,165 -0.03(-0.65%)
Nov 16, 2020 4.400 4.400 4.185 4.288 28,135 -0.04(-0.97%)
Nov 13, 2020 4.400 4.410 4.220 4.330 8,300 -0.04(-0.92%)
Nov 12, 2020 4.699 4.699 4.300 4.370 33,956 -0.13(-2.89%)
Nov 11, 2020 4.640 4.650 4.330 4.500 28,440 -0.20(-4.26%)
Nov 10, 2020 4.650 4.940 4.620 4.700 201,510 +0.20(+4.44%)
Nov 09, 2020 4.800 5.040 4.382 4.500 129,073 -0.20(-4.26%)
Nov 06, 2020 4.800 4.980 4.500 4.700 31,700 -0.10(-2.08%)
Nov 05, 2020 4.790 5.100 4.750 4.800 338,385 +0.12(+2.56%)
Nov 04, 2020 4.590 4.800 4.560 4.680 70,563 +0.13(+2.86%)
Nov 03, 2020 4.300 4.580 4.300 4.550 30,272 +0.15(+3.41%)
Nov 02, 2020 4.350 4.430 4.240 4.400 17,011 +0.05(+1.15%)
Oct 30, 2020 4.295 4.450 4.136 4.350 14,700 +0.00(+0.00%)
Oct 29, 2020 4.130 4.600 4.130 4.350 41,889 +0.10(+2.35%)
Oct 28, 2020 4.450 4.450 4.230 4.250 26,880 -0.27(-5.97%)
Oct 27, 2020 4.390 4.520 4.320 4.520 49,101 +0.20(+4.63%)
Oct 26, 2020 4.500 4.500 4.320 4.320 11,428 -0.25(-5.47%)
Oct 23, 2020 4.520 4.570 4.400 4.570 33,800 +0.14(+3.16%)
Oct 22, 2020 4.410 4.580 4.340 4.430 27,904 +0.07(+1.61%)
Oct 21, 2020 4.455 4.455 4.310 4.360 37,032 +0.04(+0.93%)
Oct 20, 2020 4.400 4.422 4.320 4.320 17,250 -0.06(-1.37%)
Oct 19, 2020 4.440 4.440 4.380 4.380 19,981 -0.13(-2.88%)
Oct 16, 2020 4.450 4.510 4.450 4.510 9,600 +0.12(+2.73%)
Oct 15, 2020 4.230 4.480 4.230 4.390 29,117 -0.04(-0.90%)
Oct 14, 2020 4.480 4.560 4.420 4.430 23,352 -0.06(-1.34%)
Oct 13, 2020 4.550 4.650 4.320 4.490 18,068 +0.00(+0.00%)
Oct 12, 2020 4.510 4.640 4.410 4.490 38,996 -0.10(-2.18%)
Oct 09, 2020 4.800 4.800 4.450 4.590 19,600 -0.10(-2.13%)
Oct 08, 2020 4.540 4.690 4.510 4.690 21,270 +0.23(+5.16%)
Oct 07, 2020 4.750 4.770 4.250 4.460 255,070 -0.25(-5.31%)
Oct 06, 2020 4.650 4.800 4.620 4.710 20,598 +0.09(+1.95%)
Oct 05, 2020 4.680 4.790 4.600 4.620 43,357 +0.12(+2.67%)
Oct 02, 2020 4.360 4.580 4.360 4.500 14,000 -0.08(-1.75%)
Oct 01, 2020 4.870 4.990 4.300 4.580 28,704 -0.31(-6.34%)
Sep 30, 2020 4.990 5.170 4.750 4.890 94,893 +0.05(+1.03%)
Sep 29, 2020 4.600 4.846 4.600 4.840 59,848 +0.24(+5.22%)
Sep 28, 2020 4.830 4.830 4.470 4.600 38,499 -0.22(-4.56%)
Sep 25, 2020 4.300 4.820 4.250 4.820 53,400 +0.50(+11.57%)
Sep 24, 2020 4.010 4.340 4.010 4.320 36,763 +0.23(+5.62%)
Sep 23, 2020 4.300 4.470 4.040 4.090 25,243 -0.24(-5.54%)
Sep 22, 2020 4.280 4.425 4.200 4.330 45,576 +0.16(+3.84%)
Sep 21, 2020 4.280 4.470 4.140 4.170 29,231 -0.24(-5.44%)
Sep 18, 2020 4.510 4.620 4.310 4.410 49,000 -0.22(-4.75%)
Sep 17, 2020 4.530 4.770 4.530 4.630 16,507 +0.03(+0.65%)
Sep 16, 2020 4.520 4.890 4.520 4.600 17,378 +0.00(+0.00%)
Sep 15, 2020 4.580 5.000 4.580 4.600 14,254 -0.01(-0.22%)
Sep 14, 2020 4.410 4.700 4.410 4.610 24,883 +0.23(+5.25%)
Sep 11, 2020 4.350 4.540 4.250 4.380 19,600 -0.04(-0.90%)
Sep 10, 2020 4.400 4.545 4.269 4.420 52,076 -0.01(-0.23%)
Sep 09, 2020 4.323 4.580 4.323 4.430 34,641 +0.05(+1.14%)
Sep 08, 2020 4.500 4.560 4.260 4.380 59,533 -0.23(-4.99%)
Sep 04, 2020 4.670 4.750 4.500 4.610 28,600 -0.04(-0.86%)
Sep 03, 2020 4.660 4.810 4.520 4.650 86,285 -0.09(-1.90%)
Sep 02, 2020 5.050 5.070 4.740 4.740 74,471 -0.31(-6.14%)
Sep 01, 2020 4.750 5.100 4.650 5.050 77,803 +0.44(+9.54%)
Aug 31, 2020 5.100 5.120 4.610 4.610 88,883 -0.51(-9.96%)
Aug 28, 2020 4.800 5.145 4.800 5.120 45,100 +0.20(+4.07%)
Aug 27, 2020 4.940 5.050 4.440 4.920 128,294 -0.09(-1.80%)
Aug 26, 2020 5.060 5.307 4.920 5.010 122,349 -0.08(-1.57%)
Aug 25, 2020 5.350 5.350 4.990 5.090 69,236 -0.15(-2.86%)
Aug 24, 2020 5.450 5.450 5.190 5.240 60,802 -0.21(-3.85%)
Aug 21, 2020 5.640 5.870 5.420 5.450 149,500 -0.10(-1.80%)
Aug 20, 2020 5.500 5.575 5.220 5.550 79,061 +0.05(+0.91%)
Aug 19, 2020 5.410 5.560 5.350 5.500 32,962 +0.04(+0.73%)
Aug 18, 2020 5.660 5.790 5.360 5.460 72,636 -0.08(-1.44%)
Aug 17, 2020 5.740 5.870 5.400 5.540 204,304 +0.07(+1.28%)
Aug 14, 2020 5.560 5.700 5.270 5.470 122,400 +0.01(+0.18%)
Aug 13, 2020 5.580 5.710 5.380 5.460 174,558 -0.00(-0.09%)
Aug 12, 2020 5.490 5.700 5.260 5.465 250,788 +0.26(+5.10%)
Aug 11, 2020 5.180 5.350 5.090 5.200 179,613 +0.01(+0.19%)
Aug 10, 2020 5.420 5.535 5.040 5.190 228,900 -0.28(-5.12%)
Aug 07, 2020 5.650 5.650 5.420 5.470 52,600 -0.07(-1.26%)
Aug 06, 2020 5.500 5.710 5.375 5.540 80,744 +0.29(+5.52%)
Aug 05, 2020 5.210 5.340 5.190 5.250 112,991 +0.19(+3.75%)
Aug 04, 2020 5.050 5.250 5.050 5.060 112,228 +0.04(+0.80%)
Aug 03, 2020 5.070 5.070 4.950 5.020 62,055 +0.18(+3.72%)
Jul 31, 2020 4.440 5.096 3.941 4.840 320,100 +0.40(+9.01%)
Jul 30, 2020 4.270 4.440 4.070 4.440 77,908 +0.13(+3.02%)
Jul 29, 2020 4.160 4.360 4.040 4.310 244,062 +0.24(+5.90%)
Jul 28, 2020 4.000 4.220 3.920 4.070 136,742 +0.08(+2.01%)
Jul 27, 2020 3.890 4.070 3.800 3.990 45,163 +0.11(+2.84%)
Jul 24, 2020 3.960 4.120 3.880 3.880 42,000 -0.01(-0.26%)
Jul 23, 2020 4.020 4.050 3.870 3.890 20,676 -0.02(-0.51%)
Jul 22, 2020 3.880 4.000 3.870 3.910 6,994 -0.02(-0.51%)
Jul 21, 2020 3.930 4.220 3.930 3.930 50,616 +0.01(+0.26%)
Jul 20, 2020 4.000 4.190 3.790 3.920 188,922 -0.07(-1.75%)
Jul 17, 2020 3.890 4.000 3.890 3.990 28,100 +0.02(+0.50%)
Jul 16, 2020 3.890 3.980 3.890 3.970 85,746 -0.02(-0.50%)
Jul 15, 2020 4.000 4.000 3.920 3.990 108,152 -0.01(-0.25%)
Jul 14, 2020 3.950 4.000 3.900 4.000 108,840 +0.07(+1.78%)
Jul 13, 2020 3.930 3.940 3.836 3.930 41,206 -0.01(-0.25%)
Jul 10, 2020 3.900 3.950 3.850 3.940 38,000 +0.01(+0.25%)
Jul 09, 2020 3.980 3.980 3.720 3.930 80,943 -0.03(-0.76%)
Jul 08, 2020 3.700 3.990 3.700 3.960 55,689 +0.02(+0.51%)
Jul 07, 2020 3.910 4.000 3.540 3.940 112,008 +0.14(+3.68%)
Jul 06, 2020 3.500 3.980 3.490 3.800 120,896 +0.32(+9.20%)
Jul 02, 2020 3.410 3.530 3.305 3.480 44,400 +0.07(+2.05%)
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.