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

New Senior Investment Group Inc (NY: SNR )

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 (%)
Jul 31, 2020 3.378 3.444 3.207 3.226 337,994 -0.22(-6.34%)
Jul 30, 2020 3.435 3.501 3.359 3.444 242,374 -0.09(-2.68%)
Jul 29, 2020 3.416 3.549 3.349 3.539 339,274 +0.13(+3.90%)
Jul 28, 2020 3.188 3.406 3.188 3.406 228,884 +0.19(+5.90%)
Jul 27, 2020 3.236 3.245 3.112 3.217 272,268 -0.02(-0.59%)
Jul 24, 2020 3.340 3.359 3.183 3.236 360,653 -0.11(-3.40%)
Jul 23, 2020 3.198 3.378 3.179 3.349 464,214 +0.18(+5.69%)
Jul 22, 2020 2.970 3.179 2.970 3.169 331,797 +0.14(+4.70%)
Jul 21, 2020 3.017 3.098 2.989 3.027 272,334 +0.06(+1.92%)
Jul 20, 2020 3.093 3.107 2.960 2.970 250,915 -0.12(-3.99%)
Jul 17, 2020 3.150 3.160 3.069 3.093 273,704 -0.03(-0.91%)
Jul 16, 2020 3.207 3.226 3.093 3.122 256,915 -0.11(-3.52%)
Jul 15, 2020 3.169 3.283 3.141 3.236 508,771 +0.19(+6.23%)
Jul 14, 2020 2.979 3.131 2.937 3.046 481,530 +0.06(+1.90%)
Jul 13, 2020 3.027 3.065 2.913 2.989 451,182 -0.01(-0.32%)
Jul 10, 2020 2.903 3.032 2.894 2.998 469,313 +0.09(+2.93%)
Jul 09, 2020 3.084 3.084 2.865 2.913 518,004 -0.18(-5.83%)
Jul 08, 2020 3.245 3.264 3.084 3.093 480,105 -0.19(-5.78%)
Jul 07, 2020 3.330 3.354 3.250 3.283 424,036 -0.11(-3.35%)
Jul 06, 2020 3.387 3.454 3.330 3.397 467,789 +0.15(+4.68%)
Jul 02, 2020 3.511 3.520 3.236 3.245 533,286 -0.14(-4.20%)
Jul 01, 2020 3.397 3.511 3.288 3.387 587,144 -0.05(-1.38%)
Jun 30, 2020 3.292 3.435 3.203 3.435 848,336 +0.14(+4.32%)
Jun 29, 2020 3.150 3.345 3.084 3.292 698,708 +0.14(+4.52%)
Jun 26, 2020 2.979 3.150 2.913 3.150 1,964,834 +0.09(+3.11%)
Jun 25, 2020 2.932 3.055 2.884 3.055 567,277 +0.12(+4.21%)
Jun 24, 2020 3.103 3.131 2.865 2.932 996,366 -0.27(-8.31%)
Jun 23, 2020 3.435 3.435 3.107 3.198 1,127,010 -0.15(-4.53%)
Jun 22, 2020 3.596 3.596 3.273 3.349 1,098,373 -0.22(-6.12%)
Jun 19, 2020 3.539 3.663 3.454 3.568 2,551,028 +0.11(+3.30%)
Jun 18, 2020 3.292 3.572 3.273 3.454 853,590 +0.07(+1.96%)
Jun 17, 2020 3.653 3.653 3.378 3.387 932,793 -0.21(-5.80%)
Jun 16, 2020 3.890 3.890 3.473 3.596 745,123 +0.05(+1.34%)
Jun 15, 2020 3.131 3.606 3.084 3.549 901,848 +0.20(+5.95%)
Jun 12, 2020 3.321 3.368 3.036 3.349 734,586 +0.26(+8.28%)
Jun 11, 2020 3.084 3.245 3.036 3.093 980,862 -0.42(-11.89%)
Jun 10, 2020 3.909 3.909 3.354 3.511 1,162,566 -0.34(-8.87%)
Jun 09, 2020 4.089 4.099 3.719 3.852 910,692 -0.26(-6.24%)
Jun 08, 2020 3.786 4.203 3.786 4.108 1,525,895 +0.53(+14.85%)
Jun 05, 2020 3.558 3.748 3.492 3.577 901,106 +0.25(+7.41%)
Jun 04, 2020 3.160 3.330 3.074 3.330 765,256 +0.14(+4.31%)
Jun 03, 2020 2.960 3.239 2.960 3.193 1,056,921 +0.32(+11.00%)
Jun 02, 2020 2.811 2.979 2.802 2.876 518,565 +0.09(+3.34%)
Jun 01, 2020 2.699 2.811 2.672 2.783 747,267 +0.08(+3.10%)
May 29, 2020 2.746 2.830 2.662 2.699 2,009,556 -0.07(-2.68%)
May 28, 2020 2.904 2.904 2.672 2.774 787,647 -0.07(-2.61%)
May 27, 2020 2.848 2.904 2.653 2.848 987,202 +0.06(+2.00%)
May 26, 2020 2.653 2.830 2.616 2.793 605,599 +0.24(+9.49%)
May 22, 2020 2.634 2.634 2.467 2.551 442,390 -0.04(-1.44%)
May 21, 2020 2.606 2.634 2.513 2.588 638,146 -0.02(-0.71%)
May 20, 2020 2.569 2.625 2.495 2.606 610,804 +0.08(+3.32%)
May 19, 2020 2.448 2.532 2.374 2.523 964,350 +0.02(+0.74%)
May 18, 2020 2.281 2.513 2.262 2.504 1,067,512 +0.34(+15.95%)
May 15, 2020 2.243 2.271 2.122 2.160 1,150,773 -0.05(-2.11%)
May 14, 2020 2.132 2.225 2.011 2.206 645,208 +0.01(+0.42%)
May 13, 2020 2.392 2.434 2.113 2.197 1,013,995 -0.24(-9.92%)
May 12, 2020 2.597 2.611 2.411 2.439 734,259 -0.13(-5.07%)
May 11, 2020 2.578 2.672 2.485 2.569 788,815 -0.13(-4.83%)
May 08, 2020 2.783 2.783 2.513 2.699 1,278,505 +0.09(+3.57%)
May 07, 2020 2.690 2.774 2.578 2.606 478,020 -0.01(-0.36%)
May 06, 2020 2.830 2.848 2.586 2.616 597,058 -0.15(-5.39%)
May 05, 2020 3.035 3.118 2.718 2.765 609,154 -0.18(-6.01%)
May 04, 2020 2.904 3.053 2.839 2.941 692,894 -0.11(-3.66%)
May 01, 2020 2.960 3.076 2.858 3.053 558,090 -0.03(-0.91%)
Apr 30, 2020 3.118 3.118 2.848 3.081 721,677 -0.07(-2.07%)
Apr 29, 2020 2.820 3.211 2.793 3.146 1,186,170 +0.45(+16.55%)
Apr 28, 2020 2.681 2.820 2.606 2.699 658,389 +0.01(+0.35%)
Apr 27, 2020 2.495 2.672 2.402 2.690 637,374 +0.19(+7.43%)
Apr 24, 2020 2.606 2.672 2.439 2.504 582,047 -0.10(-3.93%)
Apr 23, 2020 2.560 2.681 2.467 2.606 573,690 +0.07(+2.94%)
Apr 22, 2020 2.551 2.606 2.430 2.532 454,074 +0.07(+2.64%)
Apr 21, 2020 2.402 2.532 2.392 2.467 523,719 -0.02(-0.75%)
Apr 20, 2020 2.793 2.923 2.476 2.485 785,987 -0.15(-5.65%)
Apr 17, 2020 2.578 2.718 2.541 2.634 417,681 +0.25(+10.55%)
Apr 16, 2020 2.662 2.672 2.336 2.383 544,778 -0.24(-9.22%)
Apr 15, 2020 2.886 2.904 2.606 2.625 593,924 -0.30(-10.19%)
Apr 14, 2020 2.820 2.979 2.798 2.923 722,130 +0.23(+8.65%)
Apr 13, 2020 2.718 2.783 2.467 2.690 1,151,178 +0.00(+0.00%)
Apr 09, 2020 2.485 2.760 2.430 2.690 1,441,367 +0.33(+13.78%)
Apr 08, 2020 2.234 2.448 2.104 2.364 991,936 +0.27(+12.89%)
Apr 07, 2020 2.150 2.383 2.066 2.094 1,349,204 +0.14(+7.14%)
Apr 06, 2020 1.862 2.104 1.806 1.955 854,143 +0.26(+15.38%)
Apr 03, 2020 1.890 1.899 1.638 1.694 982,970 -0.19(-9.90%)
Apr 02, 2020 2.001 2.132 1.843 1.880 677,717 -0.11(-5.61%)
Apr 01, 2020 2.327 2.327 1.992 1.992 761,987 -0.39(-16.41%)
Mar 31, 2020 2.644 2.655 2.327 2.383 821,062 -0.23(-8.90%)
Mar 30, 2020 2.774 2.774 2.513 2.616 636,756 -0.13(-4.75%)
Mar 27, 2020 2.820 2.886 2.523 2.746 704,086 -0.09(-3.28%)
Mar 26, 2020 2.411 2.876 2.411 2.839 1,480,526 +0.51(+22.00%)
Mar 25, 2020 2.104 2.392 2.020 2.327 1,296,857 +0.34(+16.82%)
Mar 24, 2020 2.048 2.141 1.834 1.992 1,126,428 +0.09(+4.90%)
Mar 23, 2020 1.936 2.029 1.694 1.899 1,005,155 -0.05(-2.39%)
Mar 20, 2020 1.945 2.159 1.862 1.945 2,104,630 +0.04(+1.95%)
Mar 19, 2020 1.657 2.029 1.601 1.908 1,480,356 +0.20(+12.02%)
Mar 18, 2020 2.476 2.513 1.694 1.703 1,196,084 -0.96(-36.01%)
Mar 17, 2020 2.783 2.932 2.606 2.662 1,188,446 -0.09(-3.38%)
Mar 16, 2020 3.211 3.258 2.718 2.755 1,266,691 -0.74(-21.07%)
Mar 13, 2020 3.565 3.703 3.230 3.491 1,397,214 +0.19(+5.63%)
Mar 12, 2020 3.975 3.975 3.175 3.305 1,393,537 -0.83(-20.04%)
Mar 11, 2020 4.838 4.838 4.083 4.133 1,555,151 -0.76(-15.53%)
Mar 10, 2020 5.182 5.182 4.703 4.893 1,052,405 +0.05(+0.93%)
Mar 09, 2020 5.399 5.426 4.820 4.847 1,004,246 -0.77(-13.69%)
Mar 06, 2020 5.752 5.752 5.395 5.616 925,060 -0.18(-3.12%)
Mar 05, 2020 5.860 5.978 5.702 5.797 1,301,874 -0.17(-2.88%)
Mar 04, 2020 5.580 6.050 5.580 5.969 962,736 +0.41(+7.32%)
Mar 03, 2020 5.444 5.679 5.372 5.562 865,866 +0.07(+1.32%)
Mar 02, 2020 5.508 5.544 5.318 5.490 659,193 +0.00(+0.00%)
Feb 28, 2020 5.851 5.878 5.435 5.490 1,410,258 -0.59(-9.67%)
Feb 27, 2020 6.801 6.801 6.077 6.077 717,246 -0.89(-12.73%)
Feb 26, 2020 7.063 7.145 6.909 6.964 359,400 -0.09(-1.28%)
Feb 25, 2020 7.371 7.371 6.937 7.054 613,399 -0.30(-4.06%)
Feb 24, 2020 7.380 7.461 7.325 7.353 449,450 -0.14(-1.93%)
Feb 21, 2020 7.434 7.524 7.398 7.497 348,971 +0.06(+0.85%)
Feb 20, 2020 7.353 7.434 7.253 7.434 346,603 +0.06(+0.86%)
Feb 19, 2020 7.552 7.552 7.362 7.371 243,858 -0.18(-2.40%)
Feb 18, 2020 7.425 7.552 7.362 7.552 556,344 +0.11(+1.46%)
Feb 14, 2020 7.362 7.443 7.307 7.443 331,611 +0.11(+1.48%)
Feb 13, 2020 7.353 7.416 7.316 7.334 549,145 -0.06(-0.86%)
Feb 12, 2020 7.434 7.454 7.325 7.398 375,139 +0.00(+0.00%)
Feb 11, 2020 7.344 7.488 7.289 7.398 629,521 +0.10(+1.36%)
Feb 10, 2020 6.991 7.389 6.991 7.298 987,070 +0.31(+4.40%)
Feb 07, 2020 7.063 7.067 6.955 6.991 492,274 -0.05(-0.77%)
Feb 06, 2020 7.090 7.163 7.018 7.045 482,400 +0.00(+0.00%)
Feb 05, 2020 6.982 7.081 6.946 7.045 381,381 +0.05(+0.78%)
Feb 04, 2020 6.900 7.018 6.873 6.991 703,659 +0.09(+1.31%)
Feb 03, 2020 6.900 6.977 6.819 6.900 493,621 +0.01(+0.13%)
Jan 31, 2020 6.900 7.018 6.864 6.891 495,149 -0.01(-0.13%)
Jan 30, 2020 6.946 7.018 6.873 6.900 549,659 -0.10(-1.42%)
Jan 29, 2020 6.982 7.036 6.946 7.000 348,433 +0.01(+0.13%)
Jan 28, 2020 7.027 7.063 6.918 6.991 325,377 -0.04(-0.51%)
Jan 27, 2020 6.982 7.081 6.982 7.027 210,344 -0.05(-0.77%)
Jan 24, 2020 7.099 7.145 7.036 7.081 255,204 -0.03(-0.38%)
Jan 23, 2020 7.072 7.136 7.036 7.108 337,279 +0.02(+0.26%)
Jan 22, 2020 7.217 7.235 7.081 7.090 244,171 -0.11(-1.51%)
Jan 21, 2020 7.163 7.217 7.095 7.199 390,982 +0.03(+0.38%)
Jan 17, 2020 7.235 7.235 7.163 7.172 230,435 -0.04(-0.50%)
Jan 16, 2020 7.145 7.262 7.145 7.208 339,482 +0.13(+1.79%)
Jan 15, 2020 7.072 7.145 7.036 7.081 294,663 +0.00(+0.00%)
Jan 14, 2020 6.991 7.090 6.937 7.081 328,977 +0.07(+1.03%)
Jan 13, 2020 6.900 7.018 6.882 7.009 303,523 +0.11(+1.57%)
Jan 10, 2020 6.882 6.932 6.855 6.900 308,058 +0.01(+0.13%)
Jan 09, 2020 6.955 6.955 6.873 6.891 282,149 -0.06(-0.91%)
Jan 08, 2020 7.009 7.095 6.928 6.955 459,674 -0.05(-0.77%)
Jan 07, 2020 6.991 7.018 6.882 7.009 288,408 +0.02(+0.26%)
Jan 06, 2020 6.937 7.045 6.891 6.991 276,131 +0.08(+1.18%)
Jan 03, 2020 6.783 6.909 6.756 6.909 582,724 +0.09(+1.33%)
Jan 02, 2020 6.946 6.955 6.765 6.819 375,786 -0.10(-1.44%)
Dec 31, 2019 6.810 6.955 6.801 6.918 305,626 +0.07(+1.06%)
Dec 30, 2019 6.900 6.900 6.823 6.846 215,805 -0.06(-0.92%)
Dec 27, 2019 6.909 6.932 6.837 6.909 202,792 +0.03(+0.39%)
Dec 26, 2019 6.991 7.009 6.837 6.882 292,465 -0.06(-0.91%)
Dec 24, 2019 6.973 6.982 6.882 6.946 162,764 +0.02(+0.26%)
Dec 23, 2019 7.181 7.208 6.900 6.928 396,752 -0.25(-3.53%)
Dec 20, 2019 7.054 7.208 7.022 7.181 1,977,060 +0.14(+1.93%)
Dec 19, 2019 6.891 7.054 6.891 7.045 537,080 +0.11(+1.56%)
Dec 18, 2019 6.801 7.000 6.801 6.937 501,506 +0.08(+1.19%)
Dec 17, 2019 6.882 6.937 6.756 6.855 539,221 +0.00(+0.00%)
Dec 16, 2019 6.855 6.873 6.719 6.855 1,245,240 +0.00(+0.00%)
Dec 13, 2019 6.873 6.897 6.729 6.855 473,256 +0.01(+0.13%)
Dec 12, 2019 7.108 7.117 6.819 6.846 556,565 -0.30(-4.18%)
Dec 11, 2019 7.199 7.199 7.108 7.145 409,366 -0.03(-0.38%)
Dec 10, 2019 7.063 7.226 7.063 7.172 424,515 +0.14(+1.93%)
Dec 09, 2019 7.027 7.064 6.982 7.036 467,802 +0.00(+0.00%)
Dec 06, 2019 7.099 7.117 7.009 7.036 454,237 -0.03(-0.38%)
Dec 05, 2019 7.181 7.185 7.045 7.063 453,620 -0.10(-1.39%)
Dec 04, 2019 7.136 7.185 7.118 7.163 545,398 +0.04(+0.63%)
Dec 03, 2019 7.029 7.145 7.020 7.118 655,037 +0.12(+1.65%)
Dec 02, 2019 7.002 7.020 6.842 7.002 518,036 +0.02(+0.25%)
Nov 29, 2019 7.020 7.056 6.962 6.985 164,200 -0.04(-0.51%)
Nov 27, 2019 6.896 7.065 6.887 7.020 323,342 +0.13(+1.94%)
Nov 26, 2019 6.807 6.922 6.789 6.887 470,951 +0.10(+1.44%)
Nov 25, 2019 6.816 6.896 6.762 6.789 393,670 -0.01(-0.13%)
Nov 22, 2019 6.860 6.882 6.727 6.798 454,612 -0.03(-0.39%)
Nov 21, 2019 7.065 7.065 6.798 6.825 730,543 -0.22(-3.16%)
Nov 20, 2019 7.091 7.109 6.985 7.047 480,721 -0.03(-0.38%)
Nov 19, 2019 6.994 7.091 6.967 7.074 804,744 +0.07(+1.02%)
Nov 18, 2019 6.905 7.091 6.905 7.002 482,738 +0.11(+1.55%)
Nov 15, 2019 6.762 6.905 6.709 6.896 460,681 +0.17(+2.51%)
Nov 14, 2019 6.718 6.784 6.691 6.727 347,348 +0.02(+0.27%)
Nov 13, 2019 6.673 6.736 6.647 6.709 281,444 +0.03(+0.40%)
Nov 12, 2019 6.673 6.869 6.673 6.682 444,098 -0.06(-0.92%)
Nov 11, 2019 6.709 6.753 6.620 6.744 402,491 +0.05(+0.80%)
Nov 08, 2019 6.718 6.807 6.682 6.691 466,638 -0.08(-1.18%)
Nov 07, 2019 6.931 6.940 6.691 6.771 574,610 -0.15(-2.19%)
Nov 06, 2019 7.100 7.136 6.913 6.922 685,264 -0.10(-1.39%)
Nov 05, 2019 7.047 7.109 6.985 7.020 738,032 -0.05(-0.75%)
Nov 04, 2019 6.851 7.216 6.851 7.074 1,044,726 +0.39(+5.86%)
Nov 01, 2019 6.237 6.744 6.139 6.682 1,066,345 +0.42(+6.68%)
Oct 31, 2019 6.219 6.291 6.157 6.264 575,131 +0.04(+0.57%)
Oct 30, 2019 6.175 6.228 6.130 6.228 303,558 +0.05(+0.86%)
Oct 29, 2019 6.219 6.255 6.175 6.175 347,768 -0.06(-1.00%)
Oct 28, 2019 6.273 6.273 6.202 6.237 540,064 -0.06(-0.99%)
Oct 25, 2019 6.380 6.380 6.300 6.300 571,609 -0.08(-1.26%)
Oct 24, 2019 6.486 6.486 6.317 6.380 406,015 -0.09(-1.38%)
Oct 23, 2019 6.264 6.486 6.228 6.469 492,305 +0.25(+4.01%)
Oct 22, 2019 6.273 6.282 6.202 6.219 447,063 -0.01(-0.14%)
Oct 21, 2019 6.219 6.291 6.193 6.228 314,958 +0.03(+0.43%)
Oct 18, 2019 6.139 6.224 6.104 6.202 239,837 +0.04(+0.58%)
Oct 17, 2019 6.006 6.206 6.006 6.166 304,089 +0.15(+2.51%)
Oct 16, 2019 6.033 6.086 5.926 6.015 306,846 -0.05(-0.88%)
Oct 15, 2019 6.077 6.095 6.015 6.068 283,633 +0.00(+0.00%)
Oct 14, 2019 6.086 6.086 5.953 6.068 327,714 -0.03(-0.44%)
Oct 11, 2019 6.086 6.153 6.068 6.095 318,622 +0.06(+1.03%)
Oct 10, 2019 6.068 6.130 6.033 6.033 250,752 -0.03(-0.44%)
Oct 09, 2019 6.024 6.068 5.935 6.059 435,102 +0.13(+2.25%)
Oct 08, 2019 5.908 6.024 5.899 5.926 500,375 -0.01(-0.15%)
Oct 07, 2019 5.890 5.970 5.872 5.935 186,505 +0.01(+0.15%)
Oct 04, 2019 5.872 5.970 5.864 5.926 310,867 +0.08(+1.37%)
Oct 03, 2019 5.766 5.899 5.739 5.846 391,422 +0.07(+1.23%)
Oct 02, 2019 5.766 5.828 5.717 5.775 435,674 -0.02(-0.31%)
Oct 01, 2019 5.961 5.961 5.792 5.792 249,495 -0.15(-2.54%)
Sep 30, 2019 5.899 5.970 5.883 5.944 356,797 +0.04(+0.75%)
Sep 27, 2019 5.917 5.935 5.864 5.899 226,575 -0.02(-0.30%)
Sep 26, 2019 5.953 6.005 5.899 5.917 363,399 -0.04(-0.75%)
Sep 25, 2019 5.926 5.988 5.899 5.961 313,037 +0.04(+0.60%)
Sep 24, 2019 6.024 6.050 5.917 5.926 291,814 -0.09(-1.48%)
Sep 23, 2019 6.006 6.042 5.935 6.015 371,132 +0.01(+0.15%)
Sep 20, 2019 5.810 6.024 5.810 6.006 994,191 +0.21(+3.69%)
Sep 19, 2019 5.801 5.837 5.766 5.792 240,845 +0.05(+0.93%)
Sep 18, 2019 5.926 5.979 5.686 5.739 628,176 -0.15(-2.57%)
Sep 17, 2019 5.775 5.935 5.739 5.890 340,154 +0.12(+2.00%)
Sep 16, 2019 5.632 5.783 5.597 5.775 316,533 +0.17(+3.02%)
Sep 13, 2019 5.703 5.739 5.543 5.606 354,249 -0.10(-1.72%)
Sep 12, 2019 5.703 5.757 5.650 5.703 328,192 +0.01(+0.16%)
Sep 11, 2019 5.525 5.703 5.445 5.695 375,799 +0.18(+3.23%)
Sep 10, 2019 5.588 5.632 5.454 5.517 350,922 -0.13(-2.36%)
Sep 09, 2019 5.525 5.668 5.490 5.650 338,209 +0.06(+1.11%)
Sep 06, 2019 5.597 5.641 5.543 5.588 349,529 -0.02(-0.32%)
Sep 05, 2019 5.668 5.686 5.588 5.606 372,074 -0.12(-2.02%)
Sep 04, 2019 5.643 5.730 5.617 5.721 346,213 +0.11(+2.02%)
Sep 03, 2019 5.451 5.651 5.451 5.608 486,590 +0.16(+2.88%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
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.