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

Siga Technologies Inc (NQ: SIGA )

7.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2023 4.732 4.751 4.611 4.704 693,720 +0.01(+0.20%)
Jun 29, 2023 4.695 4.797 4.658 4.695 554,711 +0.02(+0.40%)
Jun 28, 2023 4.807 4.807 4.602 4.676 540,591 -0.08(-1.76%)
Jun 27, 2023 4.723 4.816 4.676 4.760 545,392 +0.10(+2.20%)
Jun 26, 2023 4.807 4.844 4.658 4.658 535,977 -0.15(-3.10%)
Jun 23, 2023 4.881 4.984 4.760 4.807 623,210 -0.12(-2.46%)
Jun 22, 2023 5.105 5.114 4.900 4.928 457,421 -0.18(-3.47%)
Jun 21, 2023 5.328 5.356 5.035 5.105 540,937 -0.27(-5.03%)
Jun 20, 2023 5.365 5.417 5.290 5.375 414,037 -0.03(-0.52%)
Jun 16, 2023 5.421 5.449 5.300 5.403 640,873 +0.02(+0.35%)
Jun 15, 2023 5.421 5.487 5.282 5.384 357,810 +0.03(+0.52%)
Jun 14, 2023 5.692 5.766 5.300 5.356 727,009 -0.30(-5.27%)
Jun 13, 2023 5.403 5.729 5.338 5.654 764,739 +0.24(+4.48%)
Jun 12, 2023 5.207 5.556 5.198 5.412 578,353 +0.21(+4.12%)
Jun 09, 2023 5.403 5.431 5.165 5.198 411,292 -0.23(-4.29%)
Jun 08, 2023 5.924 5.934 5.431 5.431 661,771 -0.45(-7.61%)
Jun 07, 2023 5.300 5.896 5.263 5.878 1,254,572 +0.61(+11.68%)
Jun 06, 2023 5.067 5.309 5.030 5.263 1,630,044 +0.19(+3.67%)
Jun 05, 2023 5.235 5.254 5.049 5.077 481,219 -0.14(-2.68%)
Jun 02, 2023 5.198 5.244 5.128 5.216 479,542 +0.11(+2.19%)
Jun 01, 2023 5.207 5.235 5.067 5.105 562,040 -0.12(-2.32%)
May 31, 2023 5.188 5.291 5.119 5.226 651,738 +0.04(+0.72%)
May 30, 2023 5.254 5.282 5.142 5.188 459,441 -0.07(-1.42%)
May 26, 2023 5.170 5.291 5.012 5.263 470,912 +0.07(+1.25%)
May 25, 2023 5.235 5.235 5.100 5.198 554,918 -0.09(-1.76%)
May 24, 2023 5.319 5.319 5.105 5.291 613,992 -0.05(-0.87%)
May 23, 2023 5.235 5.393 5.226 5.338 647,359 +0.12(+2.32%)
May 22, 2023 5.272 5.352 5.170 5.216 724,250 -0.06(-1.06%)
May 19, 2023 5.375 5.421 5.226 5.272 1,011,091 -0.09(-1.74%)
May 18, 2023 5.188 5.403 5.058 5.365 1,554,863 +0.16(+3.04%)
May 17, 2023 5.039 5.226 5.002 5.207 751,524 +0.17(+3.33%)
May 16, 2023 5.300 5.328 4.918 5.039 1,134,150 -0.36(-6.72%)
May 15, 2023 5.310 5.505 4.993 5.403 1,327,128 +0.32(+6.23%)
May 12, 2023 5.396 5.396 5.017 5.086 1,210,572 -0.25(-4.68%)
May 11, 2023 5.069 5.396 4.966 5.336 1,129,082 +0.32(+6.35%)
May 10, 2023 5.000 5.026 4.836 5.017 2,355,745 +0.08(+1.57%)
May 09, 2023 4.914 4.974 4.737 4.940 1,245,291 +0.03(+0.53%)
May 08, 2023 5.129 5.138 4.752 4.914 1,085,439 -0.19(-3.71%)
May 05, 2023 5.172 5.336 4.924 5.103 899,149 +0.09(+1.89%)
May 04, 2023 4.931 5.129 4.888 5.009 880,651 +0.15(+3.19%)
May 03, 2023 4.785 4.888 4.699 4.854 756,550 +0.09(+1.99%)
May 02, 2023 5.000 5.009 4.733 4.759 952,160 -0.25(-4.98%)
May 01, 2023 4.983 5.125 4.914 5.009 885,606 -0.01(-0.17%)
Apr 28, 2023 4.836 5.090 4.750 5.017 644,077 +0.15(+3.00%)
Apr 27, 2023 4.742 4.957 4.673 4.871 598,994 +0.15(+3.10%)
Apr 26, 2023 4.785 4.845 4.608 4.725 658,696 -0.07(-1.44%)
Apr 25, 2023 4.888 4.983 4.785 4.793 550,126 -0.11(-2.28%)
Apr 24, 2023 4.948 4.948 4.750 4.905 714,058 -0.01(-0.18%)
Apr 21, 2023 5.060 5.103 4.879 4.914 848,413 -0.16(-3.22%)
Apr 20, 2023 4.905 5.224 4.897 5.077 813,405 +0.09(+1.72%)
Apr 19, 2023 4.974 5.073 4.901 4.991 776,389 +0.01(+0.17%)
Apr 18, 2023 5.207 5.232 4.931 4.983 556,538 -0.21(-3.98%)
Apr 17, 2023 5.138 5.284 5.120 5.189 689,294 +0.07(+1.34%)
Apr 14, 2023 5.379 5.387 5.026 5.120 618,205 -0.09(-1.82%)
Apr 13, 2023 5.138 5.327 5.103 5.215 461,895 +0.13(+2.54%)
Apr 12, 2023 5.301 5.353 5.026 5.086 489,540 -0.15(-2.96%)
Apr 11, 2023 5.129 5.284 5.086 5.241 550,196 +0.13(+2.53%)
Apr 10, 2023 5.155 5.189 5.034 5.112 900,230 +0.01(+0.17%)
Apr 06, 2023 5.060 5.189 5.017 5.103 587,409 +0.07(+1.37%)
Apr 05, 2023 4.871 5.090 4.854 5.034 909,712 +0.14(+2.81%)
Apr 04, 2023 4.940 4.978 4.742 4.897 709,631 -0.05(-1.04%)
Apr 03, 2023 4.948 4.966 4.776 4.948 635,333 +0.00(+0.00%)
Mar 31, 2023 4.828 5.034 4.828 4.948 940,620 +0.15(+3.05%)
Mar 30, 2023 4.948 4.948 4.742 4.802 535,567 -0.12(-2.45%)
Mar 29, 2023 4.983 5.120 4.923 4.923 738,067 +0.01(+0.18%)
Mar 28, 2023 4.974 5.027 4.815 4.914 1,172,730 -0.03(-0.70%)
Mar 27, 2023 4.948 4.987 4.802 4.948 737,908 +0.01(+0.17%)
Mar 24, 2023 4.759 5.047 4.737 4.940 794,508 +0.16(+3.42%)
Mar 23, 2023 4.561 4.819 4.561 4.776 947,288 +0.26(+5.71%)
Mar 22, 2023 4.630 4.656 4.509 4.518 949,075 -0.12(-2.60%)
Mar 21, 2023 4.819 4.888 4.630 4.639 786,797 -0.12(-2.53%)
Mar 20, 2023 4.699 4.948 4.690 4.759 752,670 +0.06(+1.28%)
Mar 17, 2023 4.811 4.819 4.664 4.699 1,762,523 -0.14(-2.85%)
Mar 16, 2023 4.759 4.905 4.656 4.836 1,064,510 +0.00(+0.00%)
Mar 15, 2023 4.656 4.836 4.639 4.836 1,025,794 +0.09(+1.81%)
Mar 14, 2023 4.647 4.759 4.578 4.750 1,109,951 +0.25(+5.54%)
Mar 13, 2023 4.570 4.634 4.398 4.501 1,872,328 -0.16(-3.51%)
Mar 10, 2023 4.664 4.884 4.617 4.664 1,080,763 -0.03(-0.73%)
Mar 09, 2023 5.086 5.129 4.587 4.699 1,996,986 -0.40(-7.77%)
Mar 08, 2023 5.267 5.310 5.065 5.095 956,399 -0.17(-3.27%)
Mar 07, 2023 5.224 5.379 5.168 5.267 1,243,223 +0.04(+0.82%)
Mar 06, 2023 5.508 5.687 5.198 5.224 1,231,195 -0.28(-5.01%)
Mar 03, 2023 5.706 5.719 5.400 5.499 1,247,993 -0.21(-3.62%)
Mar 02, 2023 5.637 5.818 5.551 5.706 1,310,547 -0.01(-0.15%)
Mar 01, 2023 5.921 5.990 5.676 5.714 809,941 -0.18(-3.07%)
Feb 28, 2023 5.981 5.981 5.848 5.895 834,143 -0.09(-1.58%)
Feb 27, 2023 5.955 5.998 5.912 5.990 870,637 +0.07(+1.16%)
Feb 24, 2023 5.818 5.929 5.792 5.921 702,817 +0.01(+0.15%)
Feb 23, 2023 5.774 5.938 5.731 5.912 606,374 +0.15(+2.54%)
Feb 22, 2023 5.792 5.899 5.658 5.766 1,018,641 +0.01(+0.15%)
Feb 21, 2023 5.938 6.041 5.757 5.757 958,682 -0.27(-4.43%)
Feb 17, 2023 5.895 6.058 5.818 6.024 727,744 +0.15(+2.49%)
Feb 16, 2023 5.852 5.985 5.805 5.878 788,068 -0.06(-1.01%)
Feb 15, 2023 5.749 5.938 5.689 5.938 1,160,417 +0.17(+2.98%)
Feb 14, 2023 5.740 5.792 5.568 5.766 781,518 +0.04(+0.75%)
Feb 13, 2023 5.800 5.826 5.628 5.723 916,457 -0.12(-2.06%)
Feb 10, 2023 5.981 6.054 5.774 5.843 1,419,076 -0.12(-2.02%)
Feb 09, 2023 6.127 6.170 5.899 5.964 993,239 -0.07(-1.14%)
Feb 08, 2023 6.136 6.188 6.003 6.033 799,613 -0.15(-2.50%)
Feb 07, 2023 6.145 6.205 5.985 6.188 793,839 +0.06(+0.98%)
Feb 06, 2023 6.317 6.360 6.089 6.127 823,422 -0.16(-2.60%)
Feb 03, 2023 6.601 6.601 6.248 6.291 940,276 -0.37(-5.56%)
Feb 02, 2023 6.394 6.771 6.325 6.661 1,084,060 +0.28(+4.45%)
Feb 01, 2023 6.282 6.420 6.127 6.377 891,181 +0.07(+1.09%)
Jan 31, 2023 6.282 6.332 6.162 6.308 729,346 +0.03(+0.41%)
Jan 30, 2023 6.334 6.433 6.248 6.282 624,824 -0.09(-1.48%)
Jan 27, 2023 6.429 6.467 6.235 6.377 709,742 -0.09(-1.33%)
Jan 26, 2023 6.463 6.506 6.299 6.463 524,118 +0.05(+0.81%)
Jan 25, 2023 6.463 6.463 6.308 6.411 414,082 -0.08(-1.19%)
Jan 24, 2023 6.480 6.571 6.450 6.489 914,678 -0.02(-0.26%)
Jan 23, 2023 6.515 6.687 6.463 6.506 576,327 -0.03(-0.40%)
Jan 20, 2023 6.575 6.575 6.403 6.532 510,683 +0.03(+0.53%)
Jan 19, 2023 6.437 6.571 6.437 6.497 591,229 +0.06(+0.94%)
Jan 18, 2023 6.592 6.747 6.394 6.437 874,985 -0.11(-1.71%)
Jan 17, 2023 7.151 7.246 6.506 6.549 1,545,441 -0.70(-9.62%)
Jan 13, 2023 6.945 7.302 6.885 7.246 1,066,483 +0.29(+4.21%)
Jan 12, 2023 6.592 6.962 6.523 6.953 859,451 +0.36(+5.48%)
Jan 11, 2023 6.497 6.867 6.489 6.592 1,035,728 +0.14(+2.13%)
Jan 10, 2023 6.256 6.463 6.231 6.454 810,426 +0.21(+3.31%)
Jan 09, 2023 6.274 6.330 6.188 6.248 939,800 +0.02(+0.28%)
Jan 06, 2023 6.110 6.463 6.033 6.231 933,489 +0.17(+2.84%)
Jan 05, 2023 6.033 6.183 5.942 6.058 769,612 -0.03(-0.57%)
Jan 04, 2023 6.076 6.179 5.947 6.093 988,596 +0.04(+0.71%)
Jan 03, 2023 6.265 6.463 5.981 6.050 1,008,818 -0.28(-4.48%)
Dec 30, 2022 6.317 6.351 6.200 6.334 614,324 -0.04(-0.67%)
Dec 29, 2022 6.317 6.433 6.274 6.377 454,935 +0.10(+1.65%)
Dec 28, 2022 6.446 6.540 6.239 6.274 624,038 -0.16(-2.54%)
Dec 27, 2022 6.652 6.665 6.381 6.437 696,745 -0.24(-3.61%)
Dec 23, 2022 6.669 6.738 6.588 6.678 815,120 +0.01(+0.13%)
Dec 22, 2022 6.601 6.721 6.506 6.669 890,900 +0.01(+0.13%)
Dec 21, 2022 6.506 6.773 6.411 6.661 1,453,826 +0.24(+3.75%)
Dec 20, 2022 6.472 6.583 6.368 6.420 1,217,305 -0.15(-2.23%)
Dec 19, 2022 6.575 6.695 6.437 6.566 931,668 -0.01(-0.13%)
Dec 16, 2022 6.472 6.618 6.411 6.575 1,060,378 +0.03(+0.53%)
Dec 15, 2022 6.626 6.669 6.497 6.540 673,534 -0.15(-2.31%)
Dec 14, 2022 6.842 6.863 6.665 6.695 760,197 -0.16(-2.38%)
Dec 13, 2022 6.885 7.083 6.790 6.859 878,075 +0.08(+1.14%)
Dec 12, 2022 6.953 6.953 6.730 6.781 777,281 -0.17(-2.48%)
Dec 09, 2022 6.893 7.027 6.876 6.953 740,120 +0.05(+0.75%)
Dec 08, 2022 7.074 7.100 6.824 6.902 613,038 -0.15(-2.08%)
Dec 07, 2022 7.031 7.057 6.936 7.048 546,156 +0.01(+0.12%)
Dec 06, 2022 7.108 7.212 6.932 7.040 1,018,910 -0.14(-1.92%)
Dec 05, 2022 7.453 7.564 7.117 7.177 1,139,590 -0.28(-3.70%)
Dec 02, 2022 7.711 7.892 7.298 7.453 1,878,625 -0.35(-4.52%)
Dec 01, 2022 7.857 7.874 7.521 7.805 1,413,699 -0.09(-1.20%)
Nov 30, 2022 7.935 7.960 7.564 7.900 857,830 +0.00(+0.00%)
Nov 29, 2022 7.737 7.969 7.651 7.900 898,337 +0.16(+2.11%)
Nov 28, 2022 7.573 7.801 7.487 7.737 1,145,219 +0.15(+2.04%)
Nov 25, 2022 7.805 7.848 7.573 7.582 645,474 -0.30(-3.82%)
Nov 23, 2022 7.986 8.150 7.780 7.883 800,208 -0.16(-2.03%)
Nov 22, 2022 7.883 8.089 7.762 8.046 899,900 +0.19(+2.41%)
Nov 21, 2022 7.814 7.995 7.797 7.857 1,113,353 +0.01(+0.11%)
Nov 18, 2022 8.089 8.167 7.793 7.848 1,569,713 -0.09(-1.08%)
Nov 17, 2022 7.892 8.132 7.728 7.935 1,362,946 -0.09(-1.18%)
Nov 16, 2022 8.124 8.201 7.745 8.029 1,639,755 -0.09(-1.17%)
Nov 15, 2022 8.494 8.787 8.072 8.124 1,854,471 -0.22(-2.58%)
Nov 14, 2022 8.046 8.632 8.038 8.339 1,844,103 +0.26(+3.19%)
Nov 11, 2022 7.960 8.249 7.762 8.081 1,658,342 +0.10(+1.29%)
Nov 10, 2022 7.719 8.055 7.676 7.978 1,643,420 +0.51(+6.80%)
Nov 09, 2022 8.021 8.029 7.388 7.470 2,362,682 -0.63(-7.76%)
Nov 08, 2022 8.167 8.176 7.840 8.098 1,196,575 -0.06(-0.74%)
Nov 07, 2022 7.823 8.210 7.573 8.158 1,924,991 +0.23(+2.93%)
Nov 04, 2022 7.272 7.965 7.160 7.926 2,545,771 +0.81(+11.37%)
Nov 03, 2022 7.332 7.418 7.100 7.117 1,799,018 -0.26(-3.50%)
Nov 02, 2022 7.986 8.046 7.362 7.375 2,651,859 -0.71(-8.73%)
Nov 01, 2022 7.995 8.262 7.883 8.081 1,664,808 +0.17(+2.18%)
Oct 31, 2022 7.969 8.089 7.762 7.909 972,109 -0.04(-0.54%)
Oct 28, 2022 7.805 8.003 7.732 7.952 1,094,608 +0.18(+2.33%)
Oct 27, 2022 7.840 8.051 7.762 7.771 1,007,772 -0.10(-1.31%)
Oct 26, 2022 7.935 8.271 7.870 7.874 1,267,429 -0.03(-0.44%)
Oct 25, 2022 7.831 8.042 7.831 7.909 1,033,557 +0.07(+0.88%)
Oct 24, 2022 7.711 7.840 7.401 7.840 1,194,636 +0.15(+1.90%)
Oct 21, 2022 7.608 7.771 7.461 7.694 1,174,387 +0.14(+1.82%)
Oct 20, 2022 7.633 7.814 7.530 7.556 1,158,889 -0.10(-1.35%)
Oct 19, 2022 7.952 7.952 7.564 7.659 1,257,504 -0.32(-3.99%)
Oct 18, 2022 8.305 8.485 7.952 7.978 1,264,000 -0.22(-2.63%)
Oct 17, 2022 8.038 8.262 7.943 8.193 1,484,729 +0.26(+3.25%)
Oct 14, 2022 8.064 8.167 7.840 7.935 1,011,809 -0.13(-1.60%)
Oct 13, 2022 7.642 8.107 7.573 8.064 1,608,879 +0.27(+3.42%)
Oct 12, 2022 7.823 7.913 7.685 7.797 1,603,969 -0.05(-0.66%)
Oct 11, 2022 7.831 7.987 7.651 7.848 1,524,489 -0.09(-1.08%)
Oct 10, 2022 7.892 8.012 7.728 7.935 1,334,659 +0.03(+0.44%)
Oct 07, 2022 8.038 8.081 7.720 7.900 2,498,141 -0.20(-2.44%)
Oct 06, 2022 8.115 8.408 7.986 8.098 2,162,351 -0.03(-0.32%)
Oct 05, 2022 8.657 8.821 8.081 8.124 2,916,475 -0.60(-6.90%)
Oct 04, 2022 8.838 8.967 8.662 8.726 1,686,867 +0.02(+0.20%)
Oct 03, 2022 8.933 9.019 8.657 8.709 1,589,405 -0.15(-1.75%)
Sep 30, 2022 8.821 9.337 8.726 8.864 1,957,692 +0.09(+0.98%)
Sep 29, 2022 9.260 9.273 8.455 8.778 2,696,735 -0.33(-3.59%)
Sep 28, 2022 8.795 9.204 8.838 9.105 1,932,159 +0.30(+3.42%)
Sep 27, 2022 8.778 9.139 8.700 8.804 2,574,923 +0.18(+2.10%)
Sep 26, 2022 8.718 9.208 8.597 8.623 2,629,442 -0.22(-2.53%)
Sep 23, 2022 8.907 9.036 8.563 8.847 2,467,791 -0.14(-1.53%)
Sep 22, 2022 9.268 9.416 8.907 8.984 2,182,297 -0.36(-3.87%)
Sep 21, 2022 9.268 9.656 9.268 9.346 2,912,077 -0.04(-0.46%)
Sep 20, 2022 9.638 10.02 9.371 9.389 2,670,473 -0.72(-7.15%)
Sep 19, 2022 10.03 10.32 9.897 10.11 2,498,639 -0.06(-0.59%)
Sep 16, 2022 10.81 10.94 10.03 10.17 4,706,394 -0.78(-7.15%)
Sep 15, 2022 11.08 11.26 10.83 10.96 2,658,069 -0.40(-3.56%)
Sep 14, 2022 11.48 11.69 11.20 11.36 2,028,449 -0.12(-1.05%)
Sep 13, 2022 11.70 11.96 11.12 11.48 2,913,091 -0.43(-3.61%)
Sep 12, 2022 12.02 12.38 11.55 11.91 3,465,085 -0.01(-0.07%)
Sep 09, 2022 11.70 12.46 11.69 11.92 4,283,863 +0.31(+2.67%)
Sep 08, 2022 11.66 11.71 11.20 11.61 2,737,109 -0.16(-1.39%)
Sep 07, 2022 11.54 12.04 11.47 11.77 2,242,275 +0.22(+1.94%)
Sep 06, 2022 12.18 12.25 11.42 11.55 4,289,772 -0.89(-7.13%)
Sep 02, 2022 12.55 12.88 12.40 12.44 5,047,361 +0.17(+1.40%)
Sep 01, 2022 12.81 12.81 12.10 12.26 3,467,715 -0.71(-5.50%)
Aug 31, 2022 13.41 13.67 12.79 12.98 3,210,434 -0.58(-4.25%)
Aug 30, 2022 13.92 14.05 13.23 13.55 4,622,620 -0.24(-1.75%)
Aug 29, 2022 13.31 14.29 13.30 13.80 5,263,702 -0.35(-2.49%)
Aug 26, 2022 15.03 15.48 14.07 14.15 7,409,545 -1.21(-7.90%)
Aug 25, 2022 18.11 18.21 15.30 15.36 10,230,829 -2.75(-15.16%)
Aug 24, 2022 18.30 19.15 17.85 18.11 4,365,278 -0.22(-1.17%)
Aug 23, 2022 18.97 19.00 17.75 18.32 6,144,365 -0.85(-4.44%)
Aug 22, 2022 19.78 20.13 18.71 19.17 4,737,463 -0.84(-4.21%)
Aug 19, 2022 19.66 20.78 19.10 20.02 6,852,091 +0.07(+0.35%)
Aug 18, 2022 20.97 21.33 19.50 19.95 7,870,971 -1.37(-6.42%)
Aug 17, 2022 20.79 22.13 20.77 21.32 6,705,891 +0.39(+1.85%)
Aug 16, 2022 22.43 22.46 20.25 20.93 7,936,698 -1.57(-7.00%)
Aug 15, 2022 21.13 23.23 20.93 22.50 10,071,771 +1.20(+5.66%)
Aug 12, 2022 21.19 21.98 20.54 21.30 8,985,542 -0.03(-0.16%)
Aug 11, 2022 19.57 21.75 19.22 21.33 15,116,632 +1.63(+8.25%)
Aug 10, 2022 19.64 19.78 18.09 19.71 10,667,264 +0.09(+0.48%)
Aug 09, 2022 19.10 21.01 18.86 19.61 19,833,156 +0.52(+2.70%)
Aug 08, 2022 20.59 21.00 18.28 19.10 15,720,664 -0.96(-4.76%)
Aug 05, 2022 16.35 20.54 16.25 20.05 36,207,260 +3.30(+19.67%)
Aug 04, 2022 15.22 17.76 14.41 16.76 27,337,134 +1.02(+6.45%)
Aug 03, 2022 15.68 16.44 14.96 15.74 12,137,094 -0.43(-2.66%)
Aug 02, 2022 15.12 16.47 14.75 16.17 16,913,410 +1.32(+8.86%)
Aug 01, 2022 16.02 16.56 14.35 14.85 25,502,524 +0.06(+0.41%)
Jul 29, 2022 19.09 19.54 11.53 14.79 58,723,520 -4.44(-23.09%)
Jul 28, 2022 15.28 19.31 15.24 19.23 43,653,844 +3.83(+24.86%)
Jul 27, 2022 14.50 15.89 13.94 15.40 31,421,092 +0.40(+2.70%)
Jul 26, 2022 13.04 15.34 12.97 15.00 47,253,612 +1.50(+11.09%)
Jul 25, 2022 12.44 14.06 11.90 13.50 69,366,088 +3.04(+29.03%)
Jul 22, 2022 12.09 12.11 9.914 10.46 9,936,501 -1.74(-14.24%)
Jul 21, 2022 12.38 12.80 11.97 12.20 4,874,092 -0.08(-0.63%)
Jul 20, 2022 12.08 12.60 11.70 12.28 5,651,796 +0.25(+2.07%)
Jul 19, 2022 12.25 12.31 11.57 12.03 5,106,142 +0.02(+0.14%)
Jul 18, 2022 13.19 13.59 11.72 12.01 12,814,037 -0.86(-6.68%)
Jul 15, 2022 11.76 12.90 11.38 12.87 8,022,955 +1.20(+10.32%)
Jul 14, 2022 12.24 12.43 11.07 11.67 6,258,134 -0.84(-6.74%)
Jul 13, 2022 10.97 12.91 10.97 12.51 15,317,099 +1.32(+11.76%)
Jul 12, 2022 10.59 11.42 10.55 11.20 4,646,428 +0.48(+4.50%)
Jul 11, 2022 10.86 11.14 10.49 10.71 3,579,897 -0.21(-1.89%)
Jul 08, 2022 12.38 12.48 10.71 10.92 10,134,953 -1.03(-8.64%)
Jul 07, 2022 11.18 12.09 10.97 11.95 5,412,880 +0.67(+5.95%)
Jul 06, 2022 10.79 12.42 10.54 11.28 15,497,955 +0.28(+2.58%)
Jul 05, 2022 10.89 11.10 10.34 11.00 4,342,090 +0.15(+1.35%)
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.