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

Sabre Corp (NQ: SABR )

2.940 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 (%)
Jul 30, 2021 11.76 12.04 11.66 11.79 4,448,613 -0.22(-1.83%)
Jul 29, 2021 12.08 12.36 11.95 12.01 2,608,494 +0.03(+0.25%)
Jul 28, 2021 11.92 12.04 11.70 11.98 2,485,882 +0.23(+1.96%)
Jul 27, 2021 11.91 11.98 11.54 11.75 3,339,519 -0.22(-1.84%)
Jul 26, 2021 11.65 12.05 11.60 11.97 4,618,670 +0.37(+3.19%)
Jul 23, 2021 11.62 11.66 11.36 11.60 3,964,791 +0.05(+0.43%)
Jul 22, 2021 11.66 11.70 11.42 11.55 3,375,135 -0.11(-0.94%)
Jul 21, 2021 11.43 11.88 11.40 11.66 6,171,241 +0.36(+3.19%)
Jul 20, 2021 10.92 11.43 10.66 11.30 5,301,138 +0.38(+3.48%)
Jul 19, 2021 10.64 10.93 10.37 10.92 15,129,352 -0.13(-1.18%)
Jul 16, 2021 11.38 11.44 10.99 11.05 8,928,994 -0.24(-2.13%)
Jul 15, 2021 11.43 11.59 11.11 11.29 4,599,515 -0.30(-2.59%)
Jul 14, 2021 11.85 11.89 11.48 11.59 3,748,617 -0.04(-0.34%)
Jul 13, 2021 11.88 12.01 11.60 11.63 4,035,074 -0.42(-3.49%)
Jul 12, 2021 11.86 12.09 11.76 12.05 3,402,751 +0.10(+0.84%)
Jul 09, 2021 11.64 11.97 11.50 11.95 13,365,386 +0.51(+4.46%)
Jul 08, 2021 11.64 11.99 11.43 11.44 11,007,846 -0.73(-6.00%)
Jul 07, 2021 12.03 12.27 11.87 12.17 7,870,066 +0.11(+0.91%)
Jul 06, 2021 12.41 12.45 11.96 12.06 3,778,532 -0.35(-2.82%)
Jul 02, 2021 12.53 12.63 12.26 12.41 3,070,582 -0.18(-1.43%)
Jul 01, 2021 12.65 12.81 12.52 12.59 4,741,575 +0.11(+0.88%)
Jun 30, 2021 12.21 12.63 12.18 12.48 7,873,639 +0.27(+2.21%)
Jun 29, 2021 12.44 12.55 12.04 12.21 5,546,761 -0.08(-0.65%)
Jun 28, 2021 13.14 13.14 11.99 12.29 13,141,092 -0.87(-6.61%)
Jun 25, 2021 13.25 13.35 13.03 13.16 14,282,235 -0.09(-0.68%)
Jun 24, 2021 14.00 14.06 13.15 13.25 8,482,080 -0.71(-5.09%)
Jun 23, 2021 14.07 14.30 13.95 13.96 3,644,994 -0.02(-0.14%)
Jun 22, 2021 13.89 14.06 13.76 13.98 3,163,488 -0.06(-0.43%)
Jun 21, 2021 14.08 14.08 13.75 14.04 3,103,614 +0.11(+0.79%)
Jun 18, 2021 13.69 14.02 13.52 13.93 8,112,609 -0.03(-0.21%)
Jun 17, 2021 13.65 14.24 13.65 13.96 8,050,761 +0.12(+0.87%)
Jun 16, 2021 13.70 13.89 13.58 13.84 4,001,210 +0.11(+0.80%)
Jun 15, 2021 13.90 14.01 13.65 13.73 3,540,004 -0.13(-0.94%)
Jun 14, 2021 14.50 14.55 13.84 13.86 5,168,097 -0.53(-3.68%)
Jun 11, 2021 14.17 14.40 14.14 14.39 2,688,918 +0.25(+1.77%)
Jun 10, 2021 13.97 14.21 13.79 14.14 3,312,532 +0.27(+1.95%)
Jun 09, 2021 14.19 14.28 13.86 13.87 3,786,399 -0.24(-1.70%)
Jun 08, 2021 14.03 14.22 13.81 14.11 4,115,850 +0.10(+0.71%)
Jun 07, 2021 13.94 14.27 13.92 14.01 4,697,182 +0.11(+0.79%)
Jun 04, 2021 14.15 14.29 13.86 13.90 3,819,630 -0.30(-2.11%)
Jun 03, 2021 14.50 14.65 14.13 14.20 5,254,543 -0.59(-3.99%)
Jun 02, 2021 14.65 15.10 14.62 14.79 11,760,005 +0.19(+1.30%)
Jun 01, 2021 14.05 14.69 14.01 14.60 8,941,067 +0.75(+5.42%)
May 28, 2021 13.85 13.88 13.51 13.85 4,779,607 +0.04(+0.29%)
May 27, 2021 13.56 13.93 13.49 13.81 8,421,732 +0.31(+2.30%)
May 26, 2021 13.29 13.53 13.19 13.50 2,909,470 +0.23(+1.73%)
May 25, 2021 13.45 13.71 13.24 13.27 3,872,816 -0.04(-0.30%)
May 24, 2021 13.09 13.35 12.81 13.31 2,691,607 +0.51(+3.98%)
May 21, 2021 13.21 13.32 12.78 12.80 3,601,908 -0.35(-2.66%)
May 20, 2021 13.04 13.23 12.88 13.15 5,834,686 +0.23(+1.78%)
May 19, 2021 12.76 12.97 12.68 12.92 6,038,861 -0.33(-2.49%)
May 18, 2021 13.30 13.63 13.08 13.25 6,615,941 +0.05(+0.38%)
May 17, 2021 13.20 13.24 12.94 13.20 4,339,723 -0.10(-0.75%)
May 14, 2021 12.62 13.33 12.57 13.30 7,621,716 +0.97(+7.87%)
May 13, 2021 12.33 12.71 12.04 12.33 7,409,942 +0.08(+0.65%)
May 12, 2021 12.71 12.83 12.21 12.25 8,003,572 -0.73(-5.62%)
May 11, 2021 12.25 13.20 12.21 12.98 9,625,143 +0.19(+1.49%)
May 10, 2021 12.88 13.10 12.65 12.79 6,095,954 -0.18(-1.39%)
May 07, 2021 12.40 13.14 12.39 12.97 6,938,516 +0.57(+4.60%)
May 06, 2021 12.41 12.47 12.01 12.40 12,048,255 -0.07(-0.56%)
May 05, 2021 13.02 13.29 12.41 12.47 20,890,658 -0.44(-3.41%)
May 04, 2021 14.00 14.10 12.60 12.91 26,118,034 -2.16(-14.33%)
May 03, 2021 14.98 15.35 14.93 15.07 4,388,966 +0.09(+0.60%)
Apr 30, 2021 15.01 15.11 14.82 14.98 4,649,700 -0.18(-1.19%)
Apr 29, 2021 15.63 15.66 14.89 15.16 4,430,129 -0.31(-2.00%)
Apr 28, 2021 15.33 15.64 15.31 15.47 6,249,263 +0.05(+0.32%)
Apr 27, 2021 15.68 15.71 15.19 15.42 9,175,234 -0.26(-1.66%)
Apr 26, 2021 15.76 16.05 15.66 15.68 3,735,017 +0.11(+0.71%)
Apr 23, 2021 15.50 15.67 15.30 15.57 4,661,400 +0.17(+1.10%)
Apr 22, 2021 15.25 15.99 15.03 15.40 6,545,509 +0.19(+1.25%)
Apr 21, 2021 14.34 15.23 14.13 15.21 8,065,706 +0.81(+5.63%)
Apr 20, 2021 15.16 15.20 13.91 14.40 10,877,375 -0.99(-6.43%)
Apr 19, 2021 14.84 15.40 14.61 15.39 6,994,189 +0.40(+2.67%)
Apr 16, 2021 15.01 15.22 14.83 14.99 4,044,700 +0.02(+0.13%)
Apr 15, 2021 15.21 15.24 14.77 14.97 3,528,904 -0.16(-1.06%)
Apr 14, 2021 15.20 15.68 15.04 15.13 3,482,555 +0.01(+0.07%)
Apr 13, 2021 14.53 15.15 14.31 15.12 6,367,560 +0.24(+1.61%)
Apr 12, 2021 15.26 15.28 14.61 14.88 4,904,876 -0.49(-3.19%)
Apr 09, 2021 15.45 15.55 15.21 15.37 3,340,700 -0.29(-1.85%)
Apr 08, 2021 15.19 15.83 15.14 15.66 5,320,093 +0.35(+2.29%)
Apr 07, 2021 15.65 15.77 15.19 15.31 3,376,417 -0.37(-2.36%)
Apr 06, 2021 15.40 15.84 15.23 15.68 5,778,714 +0.12(+0.77%)
Apr 05, 2021 15.69 15.79 15.30 15.56 5,499,918 +0.30(+1.97%)
Apr 01, 2021 14.85 15.34 14.78 15.26 4,260,000 +0.45(+3.04%)
Mar 31, 2021 15.03 15.27 14.69 14.81 5,141,977 -0.26(-1.73%)
Mar 30, 2021 14.64 15.13 14.45 15.07 5,207,179 +0.51(+3.50%)
Mar 29, 2021 14.88 15.10 14.33 14.56 4,737,269 -0.32(-2.15%)
Mar 26, 2021 15.18 15.20 14.43 14.88 6,037,000 -0.06(-0.40%)
Mar 25, 2021 14.04 15.04 13.69 14.94 7,838,155 +0.44(+3.03%)
Mar 24, 2021 14.43 15.14 14.43 14.50 7,826,421 +0.20(+1.40%)
Mar 23, 2021 14.75 14.82 14.18 14.30 8,866,571 -0.49(-3.31%)
Mar 22, 2021 15.80 15.93 14.72 14.79 7,889,006 -0.98(-6.21%)
Mar 19, 2021 16.04 16.19 15.64 15.77 7,610,600 -0.28(-1.74%)
Mar 18, 2021 16.45 16.82 15.96 16.05 8,286,567 -0.78(-4.63%)
Mar 17, 2021 16.07 16.86 15.82 16.83 9,001,187 +0.82(+5.12%)
Mar 16, 2021 16.40 16.62 15.89 16.01 6,862,242 -0.74(-4.42%)
Mar 15, 2021 16.50 16.88 16.26 16.75 7,158,531 +0.48(+2.95%)
Mar 12, 2021 15.90 16.39 15.85 16.27 5,535,700 +0.27(+1.69%)
Mar 11, 2021 15.66 16.41 15.45 16.00 13,682,269 +0.55(+3.56%)
Mar 10, 2021 16.56 16.82 15.28 15.45 10,229,832 -0.66(-4.10%)
Mar 09, 2021 15.96 16.43 15.56 16.11 9,988,026 +0.32(+2.03%)
Mar 08, 2021 15.37 16.16 15.19 15.79 10,509,133 +0.74(+4.92%)
Mar 05, 2021 15.37 15.74 14.12 15.05 13,302,200 -0.26(-1.70%)
Mar 04, 2021 15.52 15.86 14.64 15.31 17,212,464 +0.07(+0.46%)
Mar 03, 2021 14.68 15.53 14.67 15.24 10,502,292 +0.61(+4.17%)
Mar 02, 2021 14.30 14.75 14.14 14.63 6,721,710 +0.19(+1.32%)
Mar 01, 2021 15.05 15.22 14.38 14.44 8,314,037 -0.25(-1.70%)
Feb 26, 2021 14.05 14.71 13.75 14.69 9,117,400 +0.83(+5.99%)
Feb 25, 2021 15.39 15.49 13.82 13.86 12,767,381 -1.42(-9.29%)
Feb 24, 2021 14.86 15.44 14.68 15.28 7,676,500 +0.48(+3.24%)
Feb 23, 2021 14.58 14.95 13.52 14.80 9,068,605 +0.02(+0.14%)
Feb 22, 2021 14.66 15.13 14.29 14.78 13,973,047 +0.03(+0.20%)
Feb 19, 2021 13.09 14.81 13.08 14.75 22,775,900 +2.03(+15.96%)
Feb 18, 2021 11.90 12.88 11.84 12.72 17,004,702 +0.64(+5.30%)
Feb 17, 2021 11.40 12.14 11.29 12.08 9,581,575 +0.54(+4.68%)
Feb 16, 2021 11.57 11.89 11.38 11.54 12,668,360 -0.27(-2.29%)
Feb 12, 2021 11.99 12.05 11.74 11.81 16,045,300 -0.18(-1.50%)
Feb 11, 2021 12.25 12.37 11.88 11.99 6,581,617 -0.23(-1.88%)
Feb 10, 2021 12.43 12.60 12.17 12.22 6,653,418 -0.11(-0.89%)
Feb 09, 2021 12.70 12.70 12.31 12.33 4,703,754 -0.35(-2.76%)
Feb 08, 2021 12.62 12.85 12.45 12.68 6,577,555 +0.15(+1.20%)
Feb 05, 2021 13.09 13.10 12.47 12.53 6,775,900 -0.29(-2.26%)
Feb 04, 2021 12.53 12.91 12.45 12.82 6,593,130 +0.39(+3.14%)
Feb 03, 2021 11.94 12.59 11.73 12.43 8,761,698 +0.62(+5.25%)
Feb 02, 2021 11.48 11.87 11.31 11.81 6,975,344 +0.53(+4.70%)
Feb 01, 2021 10.95 11.31 10.74 11.28 5,152,802 +0.50(+4.64%)
Jan 29, 2021 11.33 11.40 10.55 10.78 8,528,300 -0.52(-4.60%)
Jan 28, 2021 11.49 11.64 11.28 11.30 8,070,379 +0.29(+2.63%)
Jan 27, 2021 10.82 11.37 10.37 11.01 8,650,580 -0.26(-2.31%)
Jan 26, 2021 11.85 11.87 11.27 11.27 7,970,027 -0.45(-3.84%)
Jan 25, 2021 11.91 11.94 11.19 11.72 6,975,194 -0.30(-2.50%)
Jan 22, 2021 11.91 12.15 11.73 12.02 5,396,300 -0.17(-1.39%)
Jan 21, 2021 12.44 12.55 12.01 12.19 4,075,106 -0.23(-1.85%)
Jan 20, 2021 12.23 12.56 12.19 12.42 5,519,473 +0.20(+1.64%)
Jan 19, 2021 11.94 12.36 11.73 12.22 6,151,827 +0.63(+5.44%)
Jan 15, 2021 12.38 12.40 11.58 11.59 7,402,000 -0.90(-7.21%)
Jan 14, 2021 12.37 12.69 12.31 12.49 6,850,806 +0.34(+2.80%)
Jan 13, 2021 12.33 12.50 11.95 12.15 6,374,765 -0.37(-2.96%)
Jan 12, 2021 12.84 12.84 12.12 12.52 5,772,248 -0.03(-0.24%)
Jan 11, 2021 12.19 13.11 12.08 12.55 8,466,031 -0.02(-0.16%)
Jan 08, 2021 12.54 12.88 12.35 12.57 8,257,400 +0.16(+1.29%)
Jan 07, 2021 12.35 12.58 12.04 12.41 6,692,334 +0.21(+1.72%)
Jan 06, 2021 12.17 12.42 11.77 12.20 11,098,673 +0.21(+1.75%)
Jan 05, 2021 11.20 12.10 11.18 11.99 7,848,031 +0.78(+6.96%)
Jan 04, 2021 12.23 12.29 11.04 11.21 8,809,205 -0.81(-6.74%)
Dec 31, 2020 12.02 12.02 12.02 6,614,550 -0.07(-0.58%)
Dec 30, 2020 11.85 12.36 11.77 12.09 6,614,550 +0.32(+2.72%)
Dec 29, 2020 12.00 12.01 11.57 11.77 4,302,033 -0.12(-1.01%)
Dec 28, 2020 11.54 12.20 11.48 11.89 6,113,773 +0.53(+4.67%)
Dec 24, 2020 11.47 11.49 11.16 11.36 2,454,100 -0.08(-0.70%)
Dec 23, 2020 11.15 11.55 11.13 11.44 4,004,970 +0.34(+3.06%)
Dec 22, 2020 11.74 11.88 11.00 11.10 7,139,184 -0.53(-4.56%)
Dec 21, 2020 11.11 11.63 10.82 11.63 10,696,052 +0.13(+1.13%)
Dec 18, 2020 11.68 11.69 11.29 11.50 10,637,100 -0.15(-1.29%)
Dec 17, 2020 11.75 12.09 11.53 11.65 9,401,332 +0.33(+2.92%)
Dec 16, 2020 11.34 11.47 11.11 11.32 6,280,958 +0.29(+2.63%)
Dec 15, 2020 10.75 11.11 10.56 11.03 7,785,154 +0.34(+3.18%)
Dec 14, 2020 11.38 11.40 10.63 10.69 9,672,550 -0.28(-2.55%)
Dec 11, 2020 11.75 11.80 10.85 10.97 11,723,400 -0.84(-7.11%)
Dec 10, 2020 11.69 12.20 11.64 11.81 8,941,659 -0.07(-0.59%)
Dec 09, 2020 12.27 12.38 11.81 11.88 9,505,775 -0.23(-1.90%)
Dec 08, 2020 12.09 12.34 12.04 12.11 5,220,644 -0.04(-0.33%)
Dec 07, 2020 12.42 12.57 12.14 12.15 11,615,400 -0.24(-1.98%)
Dec 04, 2020 12.17 12.48 11.97 12.39 18,017,300 +0.36(+2.95%)
Dec 03, 2020 11.75 12.46 11.70 12.04 13,000,741 +0.48(+4.15%)
Dec 02, 2020 10.99 11.60 10.81 11.56 10,283,497 +0.47(+4.24%)
Dec 01, 2020 11.70 11.73 11.04 11.09 7,583,705 -0.16(-1.42%)
Nov 30, 2020 11.80 11.86 11.24 11.25 13,219,567 -0.45(-3.85%)
Nov 27, 2020 11.68 11.76 11.54 11.70 4,870,000 +0.14(+1.21%)
Nov 25, 2020 11.26 11.72 11.05 11.56 17,544,200 +0.31(+2.76%)
Nov 24, 2020 11.25 11.53 10.95 11.25 19,284,884 +0.59(+5.53%)
Nov 23, 2020 10.32 10.70 10.05 10.66 9,072,033 +0.66(+6.60%)
Nov 20, 2020 10.26 10.29 9.950 10.00 3,926,200 -0.23(-2.25%)
Nov 19, 2020 9.840 10.31 9.750 10.23 8,163,462 +0.36(+3.65%)
Nov 18, 2020 10.06 10.35 9.850 9.870 14,560,103 -0.08(-0.80%)
Nov 17, 2020 9.630 10.02 9.560 9.950 8,529,178 +0.12(+1.22%)
Nov 16, 2020 10.48 10.66 9.590 9.830 17,220,252 +0.33(+3.47%)
Nov 13, 2020 8.970 9.540 8.940 9.500 10,439,100 +0.77(+8.82%)
Nov 12, 2020 8.870 9.020 8.620 8.730 9,073,863 -0.43(-4.69%)
Nov 11, 2020 9.090 9.470 8.670 9.160 7,620,280 +0.21(+2.35%)
Nov 10, 2020 9.810 9.970 8.900 8.950 13,313,641 -0.97(-9.78%)
Nov 09, 2020 9.170 10.35 8.730 9.920 48,623,540 +2.84(+40.11%)
Nov 06, 2020 7.390 7.680 7.015 7.080 4,669,200 -0.43(-5.73%)
Nov 05, 2020 7.170 7.670 7.170 7.510 9,596,646 +0.43(+6.07%)
Nov 04, 2020 7.050 7.240 6.910 7.080 4,319,391 +0.04(+0.57%)
Nov 03, 2020 6.850 7.130 6.850 7.040 7,430,008 +0.36(+5.39%)
Nov 02, 2020 6.630 6.770 6.490 6.680 5,180,021 +0.16(+2.45%)
Oct 30, 2020 6.480 6.550 6.300 6.520 6,618,600 -0.02(-0.31%)
Oct 29, 2020 6.300 6.560 6.150 6.540 5,703,889 +0.29(+4.64%)
Oct 28, 2020 6.290 6.380 6.000 6.250 8,050,916 -0.22(-3.40%)
Oct 27, 2020 6.780 6.790 6.420 6.470 7,329,984 -0.30(-4.43%)
Oct 26, 2020 7.070 7.220 6.700 6.770 8,302,325 -0.52(-7.13%)
Oct 23, 2020 7.700 7.721 7.160 7.290 11,646,701 -0.47(-6.06%)
Oct 22, 2020 6.780 7.820 6.770 7.760 23,174,040 +1.11(+16.69%)
Oct 21, 2020 6.830 6.840 6.550 6.650 9,615,410 -0.19(-2.78%)
Oct 20, 2020 6.570 6.860 6.500 6.840 6,282,654 +0.34(+5.23%)
Oct 19, 2020 6.550 6.660 6.430 6.500 6,116,853 +0.00(+0.00%)
Oct 16, 2020 6.460 6.550 6.360 6.500 5,220,300 +0.02(+0.31%)
Oct 15, 2020 6.380 6.530 6.260 6.480 3,905,448 -0.02(-0.31%)
Oct 14, 2020 6.500 6.700 6.470 6.500 3,141,669 +0.00(+0.00%)
Oct 13, 2020 6.700 6.800 6.450 6.500 6,822,322 -0.35(-5.11%)
Oct 12, 2020 6.880 6.910 6.680 6.850 4,030,260 -0.05(-0.72%)
Oct 09, 2020 7.090 7.150 6.875 6.900 7,787,800 -0.13(-1.85%)
Oct 08, 2020 6.930 7.120 6.900 7.030 5,713,848 +0.15(+2.18%)
Oct 07, 2020 6.800 6.890 6.650 6.880 3,113,517 +0.20(+2.99%)
Oct 06, 2020 6.910 7.010 6.660 6.680 4,269,257 -0.10(-1.47%)
Oct 05, 2020 6.980 7.020 6.700 6.780 5,449,807 -0.13(-1.95%)
Oct 02, 2020 6.520 6.940 6.460 6.915 8,741,800 +0.08(+1.10%)
Oct 01, 2020 6.570 6.850 6.470 6.840 6,728,891 +0.33(+5.07%)
Sep 30, 2020 6.570 6.800 6.440 6.510 10,524,575 +0.01(+0.15%)
Sep 29, 2020 6.630 6.630 6.360 6.500 12,435,628 -0.21(-3.13%)
Sep 28, 2020 6.150 6.760 6.130 6.710 9,825,652 +0.66(+10.91%)
Sep 25, 2020 5.820 6.080 5.660 6.050 5,272,000 +0.38(+6.70%)
Sep 24, 2020 5.730 5.820 5.500 5.670 8,370,156 -0.15(-2.58%)
Sep 23, 2020 6.150 6.280 5.810 5.820 8,900,477 -0.30(-4.90%)
Sep 22, 2020 6.410 6.440 5.910 6.120 11,496,023 -0.19(-3.01%)
Sep 21, 2020 6.760 6.790 6.200 6.310 11,179,768 -0.61(-8.82%)
Sep 18, 2020 6.910 7.070 6.720 6.920 8,330,900 -0.01(-0.14%)
Sep 17, 2020 6.820 6.950 6.760 6.930 6,898,548 -0.07(-1.00%)
Sep 16, 2020 6.770 7.180 6.640 7.000 7,700,810 +0.29(+4.32%)
Sep 15, 2020 6.860 7.210 6.680 6.710 7,545,029 -0.06(-0.89%)
Sep 14, 2020 7.010 7.050 6.760 6.770 7,410,887 -0.12(-1.74%)
Sep 11, 2020 7.370 7.420 6.840 6.890 5,676,500 -0.46(-6.26%)
Sep 10, 2020 7.540 7.890 7.330 7.350 7,802,940 -0.16(-2.13%)
Sep 09, 2020 7.680 7.680 7.280 7.510 7,049,386 -0.14(-1.83%)
Sep 08, 2020 7.450 7.730 7.350 7.650 8,732,445 +0.05(+0.66%)
Sep 04, 2020 7.460 7.660 7.190 7.600 10,202,200 +0.22(+2.98%)
Sep 03, 2020 7.250 7.750 7.160 7.380 11,584,481 +0.15(+2.07%)
Sep 02, 2020 6.700 7.340 6.660 7.230 13,911,242 +0.63(+9.55%)
Sep 01, 2020 6.940 6.940 6.600 6.600 8,322,777 -0.39(-5.58%)
Aug 31, 2020 7.360 7.360 6.870 6.990 8,753,795 -0.36(-4.90%)
Aug 28, 2020 7.100 7.390 7.065 7.350 11,194,201 +0.34(+4.85%)
Aug 27, 2020 7.080 7.310 6.970 7.010 13,129,941 +0.05(+0.72%)
Aug 26, 2020 7.000 7.090 6.930 6.960 6,970,033 -0.06(-0.85%)
Aug 25, 2020 7.090 7.130 6.810 7.020 10,803,441 -0.04(-0.57%)
Aug 24, 2020 6.900 7.170 6.680 7.060 18,121,134 +0.30(+4.44%)
Aug 21, 2020 6.780 6.955 6.670 6.760 25,589,900 -0.04(-0.59%)
Aug 20, 2020 6.890 7.090 6.800 6.800 46,491,460 -0.28(-3.95%)
Aug 19, 2020 6.840 7.360 6.640 7.080 41,053,296 -0.06(-0.84%)
Aug 18, 2020 8.100 8.100 7.140 7.140 3,280,632 -0.91(-11.30%)
Aug 17, 2020 8.070 8.130 7.840 8.050 3,905,824 -0.01(-0.12%)
Aug 14, 2020 7.950 8.210 7.901 8.060 2,721,400 +0.06(+0.75%)
Aug 13, 2020 8.320 8.360 7.980 8.000 3,630,811 -0.42(-4.99%)
Aug 12, 2020 8.620 8.700 8.240 8.420 5,572,789 -0.11(-1.29%)
Aug 11, 2020 8.320 8.940 8.220 8.530 9,622,810 +0.51(+6.36%)
Aug 10, 2020 7.700 8.100 7.550 8.020 6,056,186 +0.38(+5.04%)
Aug 07, 2020 7.680 7.910 7.430 7.635 8,564,800 -0.64(-7.79%)
Aug 06, 2020 8.210 8.370 8.030 8.280 4,290,696 +0.10(+1.22%)
Aug 05, 2020 8.070 8.220 7.870 8.180 3,043,790 +0.23(+2.89%)
Aug 04, 2020 7.620 8.030 7.610 7.950 3,353,002 +0.31(+4.06%)
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.