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 (%)
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%)
Jul 01, 2020 3.210 3.440 3.210 3.410 29,450 +0.11(+3.33%)
Jun 30, 2020 3.350 3.420 3.190 3.300 20,579 -0.14(-4.07%)
Jun 29, 2020 3.310 3.490 3.150 3.440 57,550 +0.24(+7.50%)
Jun 26, 2020 3.310 3.330 3.110 3.200 26,300 -0.11(-3.32%)
Jun 25, 2020 3.150 3.330 3.090 3.310 59,480 +0.16(+5.08%)
Jun 24, 2020 3.200 3.320 3.140 3.150 72,039 -0.16(-4.83%)
Jun 23, 2020 3.550 3.550 3.220 3.310 120,979 -0.15(-4.34%)
Jun 22, 2020 3.530 3.580 3.450 3.460 7,785 +0.01(+0.29%)
Jun 19, 2020 3.600 3.600 3.440 3.450 20,600 -0.11(-3.23%)
Jun 18, 2020 3.720 3.720 3.510 3.565 13,510 -0.08(-2.19%)
Jun 17, 2020 3.672 3.800 3.588 3.645 7,322 -0.04(-1.22%)
Jun 16, 2020 3.750 3.850 3.470 3.690 27,655 +0.09(+2.50%)
Jun 15, 2020 3.400 3.700 3.120 3.600 44,195 +0.17(+4.96%)
Jun 12, 2020 3.490 3.515 3.360 3.430 33,900 +0.11(+3.20%)
Jun 11, 2020 3.550 3.711 3.080 3.324 91,965 -0.27(-7.42%)
Jun 10, 2020 3.680 3.689 3.550 3.590 51,151 -0.10(-2.71%)
Jun 09, 2020 3.800 3.832 3.660 3.690 51,692 -0.15(-3.91%)
Jun 08, 2020 3.990 4.000 3.770 3.840 95,908 +0.00(+0.00%)
Jun 05, 2020 3.800 4.000 3.680 3.840 90,500 +0.25(+6.96%)
Jun 04, 2020 3.990 3.990 3.500 3.590 102,606 -0.33(-8.42%)
Jun 03, 2020 3.350 3.930 3.250 3.920 258,717 +0.62(+18.79%)
Jun 02, 2020 3.210 3.300 3.030 3.300 123,915 +0.10(+3.12%)
Jun 01, 2020 3.050 3.210 2.950 3.200 120,080 +0.21(+7.02%)
May 29, 2020 3.040 3.040 2.928 2.990 29,500 -0.01(-0.33%)
May 28, 2020 2.900 3.100 2.900 3.000 74,153 +0.09(+3.09%)
May 27, 2020 2.980 3.030 2.360 2.910 111,343 +0.03(+1.04%)
May 26, 2020 2.890 3.200 2.500 2.880 151,606 +0.11(+3.97%)
May 22, 2020 2.770 2.800 2.670 2.770 64,500 +0.07(+2.59%)
May 21, 2020 2.780 2.800 2.680 2.700 11,532 -0.01(-0.37%)
May 20, 2020 2.770 3.000 2.500 2.710 100,359 +0.04(+1.40%)
May 19, 2020 2.830 2.970 2.623 2.673 110,883 -0.18(-6.22%)
May 18, 2020 3.020 3.090 2.770 2.850 84,078 -0.03(-1.04%)
May 15, 2020 2.850 3.000 2.780 2.880 26,700 +0.04(+1.41%)
May 14, 2020 2.690 2.900 2.590 2.840 40,711 +0.05(+1.79%)
May 13, 2020 2.900 3.000 2.615 2.790 50,038 -0.05(-1.76%)
May 12, 2020 2.950 3.030 2.840 2.840 65,241 -0.19(-6.27%)
May 11, 2020 2.910 3.094 2.910 3.030 49,763 +0.04(+1.34%)
May 08, 2020 2.980 3.080 2.920 2.990 39,500 +0.02(+0.67%)
May 07, 2020 3.230 3.490 2.950 2.970 52,107 -0.12(-3.88%)
May 06, 2020 3.100 3.120 2.940 3.090 75,155 +0.01(+0.32%)
May 05, 2020 3.190 3.420 3.000 3.080 33,035 -0.03(-0.96%)
May 04, 2020 3.180 3.180 3.001 3.110 53,617 -0.04(-1.27%)
May 01, 2020 3.170 3.310 3.050 3.150 115,200 -0.31(-8.96%)
Apr 30, 2020 3.560 3.800 3.190 3.460 143,525 -0.42(-10.82%)
Apr 29, 2020 4.780 4.800 3.580 3.880 1,063,508 +0.39(+11.17%)
Apr 28, 2020 3.340 3.600 3.230 3.490 130,824 +0.22(+6.73%)
Apr 27, 2020 3.100 3.400 3.080 3.270 111,765 +0.33(+11.22%)
Apr 24, 2020 3.080 3.172 2.940 2.940 19,800 -0.05(-1.67%)
Apr 23, 2020 3.010 3.020 2.930 2.990 17,509 +0.08(+2.75%)
Apr 22, 2020 3.070 3.070 2.887 2.910 53,241 -0.01(-0.34%)
Apr 21, 2020 3.000 3.130 2.870 2.920 49,684 -0.18(-5.81%)
Apr 20, 2020 3.400 3.400 3.010 3.100 37,409 -0.20(-6.06%)
Apr 17, 2020 3.300 3.320 3.140 3.300 39,600 +0.20(+6.45%)
Apr 16, 2020 3.100 3.159 3.020 3.100 32,195 -0.01(-0.32%)
Apr 15, 2020 3.340 3.340 3.010 3.110 40,397 -0.32(-9.33%)
Apr 14, 2020 3.330 3.450 3.070 3.430 78,540 +0.16(+4.89%)
Apr 13, 2020 3.170 3.350 3.041 3.270 31,526 +0.10(+3.15%)
Apr 09, 2020 3.400 3.605 2.940 3.170 156,600 -0.04(-1.25%)
Apr 08, 2020 2.980 3.490 2.760 3.210 87,870 +0.35(+12.24%)
Apr 07, 2020 2.850 2.960 2.600 2.860 54,925 +0.27(+10.42%)
Apr 06, 2020 2.600 2.811 2.520 2.590 44,868 +0.09(+3.60%)
Apr 03, 2020 2.610 2.670 2.240 2.500 109,400 -0.17(-6.37%)
Apr 02, 2020 2.350 2.670 2.350 2.670 22,545 +0.24(+9.88%)
Apr 01, 2020 2.500 2.770 2.210 2.430 59,460 -0.15(-5.81%)
Mar 31, 2020 2.580 3.260 2.360 2.580 358,486 +0.06(+2.38%)
Mar 30, 2020 2.480 2.600 2.140 2.520 98,986 +0.00(+0.00%)
Mar 27, 2020 2.480 2.630 2.290 2.520 171,400 -0.08(-3.08%)
Mar 26, 2020 2.560 2.970 2.560 2.600 170,483 -0.06(-2.26%)
Mar 25, 2020 2.340 2.740 2.150 2.660 223,701 +0.40(+17.69%)
Mar 24, 2020 2.200 2.470 2.060 2.260 126,979 +0.15(+7.11%)
Mar 23, 2020 2.070 2.240 1.804 2.110 141,624 -0.13(-5.80%)
Mar 20, 2020 2.430 2.810 2.003 2.240 261,600 -0.10(-4.27%)
Mar 19, 2020 2.240 2.390 2.005 2.340 219,494 +0.16(+7.34%)
Mar 18, 2020 2.490 2.540 1.960 2.180 207,277 -0.30(-12.10%)
Mar 17, 2020 2.430 2.750 2.301 2.480 271,328 -0.02(-0.80%)
Mar 16, 2020 2.500 2.750 2.302 2.500 267,728 -0.47(-15.82%)
Mar 13, 2020 3.340 3.433 2.850 2.970 465,400 -0.24(-7.48%)
Mar 12, 2020 3.280 3.603 3.150 3.210 215,099 -0.56(-14.85%)
Mar 11, 2020 4.060 4.254 3.770 3.770 174,761 -0.38(-9.16%)
Mar 10, 2020 4.090 4.380 3.810 4.150 378,736 +0.06(+1.47%)
Mar 09, 2020 4.190 4.275 4.050 4.090 230,783 -0.24(-5.54%)
Mar 06, 2020 4.340 4.706 4.270 4.330 195,500 -0.25(-5.46%)
Mar 05, 2020 4.760 4.776 4.475 4.580 138,820 -0.23(-4.78%)
Mar 04, 2020 4.780 5.000 4.670 4.810 100,824 +0.05(+1.05%)
Mar 03, 2020 4.900 5.020 4.720 4.760 122,385 -0.19(-3.84%)
Mar 02, 2020 5.100 5.100 4.690 4.950 260,201 -0.14(-2.75%)
Feb 28, 2020 4.980 5.100 4.910 5.090 180,600 -0.03(-0.59%)
Feb 27, 2020 5.410 5.575 5.020 5.120 229,258 -0.43(-7.75%)
Feb 26, 2020 5.610 5.725 5.510 5.550 192,696 -0.09(-1.60%)
Feb 25, 2020 5.760 5.789 5.440 5.640 180,760 -0.13(-2.25%)
Feb 24, 2020 5.750 5.960 5.570 5.770 243,668 -0.17(-2.86%)
Feb 21, 2020 6.010 6.190 5.850 5.940 113,200 -0.24(-3.88%)
Feb 20, 2020 6.120 6.240 6.010 6.180 60,945 +0.00(+0.00%)
Feb 19, 2020 6.180 6.300 6.030 6.180 101,352 +0.08(+1.31%)
Feb 18, 2020 6.180 6.302 5.850 6.100 123,926 -0.25(-3.94%)
Feb 14, 2020 6.600 6.750 6.020 6.350 232,500 -0.15(-2.31%)
Feb 13, 2020 5.630 6.690 5.602 6.500 1,111,430 +0.82(+14.44%)
Feb 12, 2020 5.990 6.050 5.453 5.680 110,272 -0.32(-5.33%)
Feb 11, 2020 6.500 6.500 5.930 6.000 128,729 -0.42(-6.54%)
Feb 10, 2020 6.400 6.550 6.370 6.420 142,137 +0.00(+0.00%)
Feb 07, 2020 6.350 6.420 6.210 6.420 71,600 +0.10(+1.58%)
Feb 06, 2020 6.250 6.360 6.140 6.320 74,790 +0.13(+2.10%)
Feb 05, 2020 6.180 6.220 6.043 6.190 158,832 +0.05(+0.81%)
Feb 04, 2020 6.070 6.312 5.900 6.140 231,220 +0.16(+2.68%)
Feb 03, 2020 5.800 6.050 5.800 5.980 197,725 +0.18(+3.10%)
Jan 31, 2020 5.700 5.830 5.610 5.800 221,900 +0.05(+0.87%)
Jan 30, 2020 5.390 5.885 5.390 5.750 336,322 +0.38(+7.08%)
Jan 29, 2020 5.250 5.540 5.100 5.370 110,627 +0.23(+4.47%)
Jan 28, 2020 5.170 5.175 5.030 5.140 42,233 +0.03(+0.59%)
Jan 27, 2020 5.060 5.180 5.030 5.110 70,195 -0.07(-1.35%)
Jan 24, 2020 5.250 5.320 5.030 5.180 149,900 +0.00(+0.00%)
Jan 23, 2020 5.290 5.310 5.100 5.180 63,037 -0.13(-2.45%)
Jan 22, 2020 5.030 5.330 5.030 5.310 203,079 +0.29(+5.78%)
Jan 21, 2020 5.030 5.210 4.900 5.020 227,163 +0.00(+0.00%)
Jan 17, 2020 4.950 5.100 4.948 5.020 193,200 +0.09(+1.83%)
Jan 16, 2020 4.830 4.965 4.830 4.930 212,337 +0.10(+2.07%)
Jan 15, 2020 4.770 4.870 4.700 4.830 116,838 +0.02(+0.42%)
Jan 14, 2020 4.780 4.890 4.760 4.810 206,474 +0.01(+0.21%)
Jan 13, 2020 4.550 4.830 4.550 4.800 282,533 +0.21(+4.58%)
Jan 10, 2020 4.421 4.640 4.400 4.590 282,300 +0.06(+1.32%)
Jan 09, 2020 4.640 4.650 4.400 4.530 154,714 -0.06(-1.31%)
Jan 08, 2020 4.610 4.840 4.580 4.590 102,131 -0.06(-1.29%)
Jan 07, 2020 4.570 4.660 4.550 4.650 128,480 +0.11(+2.42%)
Jan 06, 2020 4.410 4.580 4.320 4.540 231,680 +0.15(+3.42%)
Jan 03, 2020 4.420 4.560 4.310 4.390 76,300 -0.07(-1.57%)
Jan 02, 2020 4.530 4.540 4.420 4.460 193,063 -0.07(-1.55%)
Dec 31, 2019 4.500 4.650 4.430 4.530 513,600 +0.04(+0.89%)
Dec 30, 2019 4.250 4.740 4.210 4.490 828,054 +0.26(+6.15%)
Dec 27, 2019 4.080 4.270 4.040 4.230 549,500 +0.15(+3.68%)
Dec 26, 2019 4.180 4.220 4.070 4.080 813,016 -0.07(-1.69%)
Dec 24, 2019 4.170 4.260 4.140 4.150 255,700 -0.04(-0.95%)
Dec 23, 2019 4.420 4.420 4.160 4.190 812,168 -0.28(-6.26%)
Dec 20, 2019 4.470 4.530 4.400 4.470 161,400 -0.02(-0.45%)
Dec 19, 2019 4.300 4.650 4.280 4.490 473,446 +0.19(+4.42%)
Dec 18, 2019 4.250 4.340 4.240 4.300 400,303 +0.06(+1.42%)
Dec 17, 2019 4.350 4.370 4.240 4.240 464,173 -0.11(-2.53%)
Dec 16, 2019 4.380 4.468 4.330 4.350 293,066 -0.05(-1.14%)
Dec 13, 2019 4.560 4.560 4.360 4.400 133,000 -0.09(-2.00%)
Dec 12, 2019 4.470 4.550 4.390 4.490 201,117 -0.01(-0.22%)
Dec 11, 2019 4.460 4.610 4.420 4.500 184,123 +0.01(+0.22%)
Dec 10, 2019 4.420 4.570 4.400 4.490 247,509 +0.03(+0.67%)
Dec 09, 2019 4.520 4.600 4.420 4.460 237,215 -0.09(-1.98%)
Dec 06, 2019 4.550 4.700 4.520 4.550 220,500 -0.06(-1.30%)
Dec 05, 2019 4.800 4.980 4.488 4.610 1,327,544 -0.10(-2.12%)
Dec 04, 2019 4.910 5.100 4.690 4.710 298,160 -0.22(-4.46%)
Dec 03, 2019 5.080 5.090 4.890 4.930 122,404 -0.17(-3.33%)
Dec 02, 2019 5.360 5.390 5.045 5.100 387,881 -0.32(-5.90%)
Nov 29, 2019 5.367 5.420 5.367 5.420 1,800 +0.04(+0.74%)
Nov 27, 2019 5.350 5.490 5.250 5.380 121,800 +0.08(+1.51%)
Nov 26, 2019 5.240 5.420 5.190 5.300 109,670 +0.02(+0.38%)
Nov 25, 2019 5.300 5.335 5.200 5.280 88,612 -0.05(-0.94%)
Nov 22, 2019 5.320 5.470 5.230 5.330 255,900 -0.09(-1.66%)
Nov 21, 2019 5.500 5.600 5.380 5.420 104,253 -0.08(-1.45%)
Nov 20, 2019 5.340 5.670 5.285 5.500 131,411 +0.11(+2.04%)
Nov 19, 2019 5.230 5.550 5.185 5.390 64,161 +0.13(+2.47%)
Nov 18, 2019 5.700 5.710 5.060 5.260 356,910 -0.33(-5.90%)
Nov 15, 2019 5.620 5.685 5.410 5.590 60,100 -0.06(-1.06%)
Nov 14, 2019 5.660 5.750 5.560 5.650 89,805 +0.00(+0.00%)
Nov 13, 2019 5.560 5.780 5.525 5.650 58,216 +0.03(+0.53%)
Nov 12, 2019 5.570 5.620 5.500 5.620 71,332 +0.01(+0.18%)
Nov 11, 2019 5.540 5.615 5.410 5.610 59,673 +0.01(+0.18%)
Nov 08, 2019 5.410 5.600 5.250 5.600 349,900 +0.21(+3.90%)
Nov 07, 2019 5.440 5.525 5.200 5.390 203,586 -0.05(-0.92%)
Nov 06, 2019 5.550 5.550 5.350 5.440 72,863 -0.16(-2.86%)
Nov 05, 2019 5.410 5.600 5.370 5.600 150,949 +0.15(+2.75%)
Nov 04, 2019 5.440 5.470 5.120 5.450 341,691 +0.13(+2.44%)
Nov 01, 2019 5.160 5.320 4.920 5.320 406,000 +0.13(+2.50%)
Oct 31, 2019 5.140 5.360 5.140 5.190 68,844 +0.03(+0.58%)
Oct 30, 2019 5.200 5.320 5.140 5.160 12,311 -0.08(-1.53%)
Oct 29, 2019 5.290 5.430 5.200 5.240 48,100 -0.10(-1.87%)
Oct 28, 2019 5.380 5.530 5.245 5.340 86,275 -0.08(-1.48%)
Oct 25, 2019 5.390 5.510 5.290 5.420 109,100 -0.02(-0.37%)
Oct 24, 2019 5.510 5.700 5.300 5.440 55,862 -0.11(-1.98%)
Oct 23, 2019 5.390 5.650 5.340 5.550 75,986 +0.12(+2.21%)
Oct 22, 2019 5.510 5.636 5.306 5.430 79,235 -0.12(-2.16%)
Oct 21, 2019 5.520 5.710 5.460 5.550 134,440 +0.00(+0.00%)
Oct 18, 2019 5.880 5.880 5.530 5.550 104,900 -0.38(-6.41%)
Oct 17, 2019 5.850 5.970 5.755 5.930 130,651 +0.22(+3.85%)
Oct 16, 2019 5.620 5.820 5.600 5.710 88,724 +0.04(+0.71%)
Oct 15, 2019 5.680 5.790 5.500 5.670 157,079 -0.05(-0.87%)
Oct 14, 2019 5.600 5.820 5.580 5.720 110,105 +0.07(+1.24%)
Oct 11, 2019 5.640 5.780 5.460 5.650 158,200 -0.01(-0.18%)
Oct 10, 2019 5.730 5.770 5.610 5.660 67,964 -0.03(-0.53%)
Oct 09, 2019 5.600 5.930 5.550 5.690 101,867 +0.08(+1.43%)
Oct 08, 2019 5.500 5.620 5.200 5.610 244,694 +0.14(+2.56%)
Oct 07, 2019 5.350 5.850 5.330 5.470 131,427 +0.07(+1.30%)
Oct 04, 2019 5.210 5.450 4.915 5.400 190,300 +0.15(+2.86%)
Oct 03, 2019 5.350 5.518 5.170 5.250 54,418 -0.10(-1.87%)
Oct 02, 2019 5.410 5.550 5.150 5.350 140,299 -0.11(-2.01%)
Oct 01, 2019 5.600 6.000 5.130 5.460 322,151 -0.07(-1.27%)
Sep 30, 2019 5.100 5.700 5.080 5.530 93,507 +0.39(+7.59%)
Sep 27, 2019 5.270 5.400 4.930 5.140 283,800 -0.14(-2.65%)
Sep 26, 2019 5.160 5.430 5.000 5.280 93,841 +0.11(+2.13%)
Sep 25, 2019 5.340 5.580 4.850 5.170 252,768 -0.20(-3.72%)
Sep 24, 2019 5.850 6.090 5.280 5.370 179,164 -0.48(-8.21%)
Sep 23, 2019 6.150 6.150 5.750 5.850 85,880 -0.23(-3.78%)
Sep 20, 2019 6.210 6.295 5.790 6.080 85,600 -0.17(-2.72%)
Sep 19, 2019 6.150 6.365 6.110 6.250 33,480 +0.15(+2.46%)
Sep 18, 2019 6.450 6.680 6.070 6.100 105,107 -0.40(-6.15%)
Sep 17, 2019 6.570 6.735 6.310 6.500 43,575 -0.03(-0.46%)
Sep 16, 2019 6.690 6.841 6.500 6.530 111,175 -0.11(-1.66%)
Sep 13, 2019 6.730 6.930 6.580 6.640 8,100 -0.13(-1.92%)
Sep 12, 2019 6.730 6.870 6.550 6.770 88,349 +0.00(+0.00%)
Sep 11, 2019 6.800 6.810 6.600 6.770 40,923 -0.07(-1.02%)
Sep 10, 2019 6.710 6.860 6.620 6.840 22,043 +0.07(+1.03%)
Sep 09, 2019 6.820 6.900 6.600 6.770 54,193 -0.09(-1.31%)
Sep 06, 2019 6.860 6.940 6.750 6.860 12,100 -0.05(-0.75%)
Sep 05, 2019 6.850 7.000 6.750 6.912 145,426 +0.06(+0.91%)
Sep 04, 2019 6.970 7.070 6.630 6.850 100,836 -0.15(-2.14%)
Sep 03, 2019 7.000 7.150 6.820 7.000 218,599 -0.15(-2.10%)
Aug 30, 2019 7.210 7.390 6.500 7.150 245,400 +0.20(+2.88%)
Aug 29, 2019 6.970 7.295 6.730 6.950 223,508 +0.03(+0.43%)
Aug 28, 2019 6.440 6.989 6.400 6.920 91,256 +0.42(+6.46%)
Aug 27, 2019 6.550 6.700 6.250 6.500 154,242 -0.05(-0.76%)
Aug 26, 2019 6.870 6.880 6.510 6.550 109,882 -0.25(-3.68%)
Aug 23, 2019 6.940 7.180 6.770 6.800 103,600 -0.23(-3.27%)
Aug 22, 2019 6.810 7.369 6.800 7.030 284,561 +0.05(+0.72%)
Aug 21, 2019 7.240 7.240 6.870 6.980 138,158 +0.00(+0.00%)
Aug 20, 2019 7.570 7.575 6.800 6.980 101,255 -0.40(-5.42%)
Aug 19, 2019 7.480 7.560 7.200 7.380 18,933 +0.15(+2.07%)
Aug 16, 2019 7.330 7.400 7.170 7.230 75,400 -0.23(-3.08%)
Aug 15, 2019 7.650 7.650 7.310 7.460 54,873 -0.11(-1.45%)
Aug 14, 2019 7.600 7.600 7.450 7.570 7,153 +0.16(+2.16%)
Aug 13, 2019 7.520 7.910 7.280 7.410 53,037 -0.27(-3.52%)
Aug 12, 2019 8.300 8.450 7.550 7.680 100,191 -0.81(-9.54%)
Aug 09, 2019 8.400 8.795 8.280 8.490 32,600 -0.40(-4.50%)
Aug 08, 2019 9.000 9.000 8.450 8.890 27,640 -0.13(-1.44%)
Aug 07, 2019 9.190 9.190 8.327 9.020 38,693 +0.42(+4.88%)
Aug 06, 2019 8.600 8.688 8.300 8.600 8,113 +0.09(+1.06%)
Aug 05, 2019 8.500 8.720 8.260 8.510 13,073 -0.27(-3.08%)
Aug 02, 2019 8.900 9.096 8.451 8.780 30,900 -0.02(-0.23%)
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.