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

Ferroglobe Plc Os (NQ: GSM )

5.950 +0.100 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 5.704 6.043 5.590 6.023 1,124,167 +0.25(+4.32%)
Jul 29, 2021 5.605 5.914 5.495 5.774 1,462,948 +0.26(+4.70%)
Jul 28, 2021 5.285 5.615 5.276 5.515 907,667 +0.15(+2.79%)
Jul 27, 2021 5.226 5.495 5.166 5.365 887,626 -0.18(-3.24%)
Jul 26, 2021 5.485 5.615 5.395 5.545 431,677 +0.08(+1.46%)
Jul 23, 2021 5.405 5.505 5.295 5.465 573,160 +0.08(+1.48%)
Jul 22, 2021 5.535 5.535 5.266 5.385 1,253,628 -0.15(-2.70%)
Jul 21, 2021 5.206 5.555 5.206 5.535 1,080,186 +0.35(+6.73%)
Jul 20, 2021 4.966 5.276 4.887 5.186 1,123,132 +0.22(+4.42%)
Jul 19, 2021 4.717 5.076 4.687 4.966 1,543,662 -0.07(-1.39%)
Jul 16, 2021 5.505 5.535 4.996 5.036 2,103,103 -0.44(-8.01%)
Jul 15, 2021 5.784 5.919 5.475 5.475 1,508,657 -0.38(-6.47%)
Jul 14, 2021 6.173 6.198 5.854 5.854 1,054,377 -0.24(-3.93%)
Jul 13, 2021 6.303 6.303 6.023 6.093 784,668 -0.20(-3.17%)
Jul 12, 2021 6.223 6.313 5.974 6.293 886,334 +0.02(+0.32%)
Jul 09, 2021 6.213 6.343 6.083 6.273 1,010,600 +0.15(+2.44%)
Jul 08, 2021 5.914 6.193 5.709 6.123 956,753 -0.02(-0.32%)
Jul 07, 2021 6.311 6.380 5.879 6.143 915,654 -0.10(-1.60%)
Jul 06, 2021 6.283 6.293 6.103 6.243 894,316 +0.01(+0.16%)
Jul 02, 2021 6.033 6.243 5.944 6.233 568,903 +0.17(+2.80%)
Jul 01, 2021 6.093 6.103 5.844 6.063 750,696 -0.04(-0.65%)
Jun 30, 2021 5.984 6.153 5.854 6.103 595,522 +0.04(+0.66%)
Jun 29, 2021 5.884 6.228 5.854 6.063 987,355 +0.21(+3.58%)
Jun 28, 2021 6.183 6.223 5.774 5.854 1,328,667 -0.29(-4.71%)
Jun 25, 2021 6.253 6.417 6.143 6.143 1,362,347 -0.08(-1.28%)
Jun 24, 2021 5.984 6.253 5.894 6.223 1,923,784 +0.39(+6.67%)
Jun 23, 2021 5.654 5.924 5.625 5.834 1,237,798 +0.23(+4.09%)
Jun 22, 2021 5.256 5.654 5.146 5.605 1,212,160 +0.31(+5.84%)
Jun 21, 2021 5.385 5.525 5.276 5.295 2,406,369 -0.05(-0.93%)
Jun 18, 2021 5.226 5.575 5.166 5.345 3,005,923 +0.07(+1.32%)
Jun 17, 2021 5.495 5.495 4.996 5.276 1,517,921 -0.26(-4.68%)
Jun 16, 2021 5.465 5.630 5.315 5.535 935,253 +0.02(+0.36%)
Jun 15, 2021 5.555 5.555 5.196 5.515 1,904,977 -0.09(-1.60%)
Jun 14, 2021 5.844 5.864 5.575 5.605 633,655 -0.15(-2.60%)
Jun 11, 2021 5.734 5.844 5.595 5.754 984,902 +0.20(+3.68%)
Jun 10, 2021 5.814 5.904 5.500 5.550 831,584 -0.25(-4.38%)
Jun 09, 2021 5.884 5.994 5.734 5.804 1,390,314 -0.15(-2.51%)
Jun 08, 2021 5.535 5.984 5.445 5.954 2,256,746 +0.42(+7.57%)
Jun 07, 2021 5.515 5.565 5.261 5.535 2,117,126 +0.05(+0.91%)
Jun 04, 2021 5.595 5.654 5.375 5.485 1,243,034 -0.02(-0.36%)
Jun 03, 2021 5.375 5.520 5.186 5.505 1,092,361 +0.04(+0.73%)
Jun 02, 2021 5.615 5.615 5.385 5.465 1,385,325 -0.10(-1.79%)
Jun 01, 2021 5.276 5.575 5.215 5.565 2,478,698 +0.42(+8.14%)
May 28, 2021 4.797 5.161 4.657 5.146 2,331,486 +0.36(+7.50%)
May 27, 2021 4.587 4.897 4.587 4.787 1,861,794 +0.23(+5.03%)
May 26, 2021 4.408 4.577 4.388 4.557 1,163,577 +0.18(+4.10%)
May 25, 2021 4.607 4.677 4.368 4.378 1,651,480 -0.26(-5.59%)
May 24, 2021 4.627 4.652 4.498 4.637 846,626 +0.09(+1.97%)
May 21, 2021 4.687 4.777 4.528 4.548 809,736 -0.06(-1.30%)
May 20, 2021 4.567 4.617 4.248 4.607 1,279,791 +0.00(+0.00%)
May 19, 2021 4.428 4.626 4.303 4.607 1,403,040 -0.01(-0.22%)
May 18, 2021 4.943 5.166 4.617 4.617 4,982,007 -0.10(-2.11%)
May 17, 2021 4.348 4.737 4.348 4.717 3,201,377 +0.37(+8.49%)
May 14, 2021 4.208 4.438 4.189 4.348 1,159,252 +0.21(+5.06%)
May 13, 2021 4.238 4.343 3.914 4.139 1,255,269 -0.08(-1.89%)
May 12, 2021 4.169 4.323 4.019 4.218 956,424 -0.02(-0.47%)
May 11, 2021 3.790 4.418 3.650 4.238 2,376,362 +0.00(+0.00%)
May 10, 2021 4.508 4.837 4.149 4.238 2,911,373 -0.24(-5.35%)
May 07, 2021 4.408 4.627 4.268 4.478 1,436,327 +0.12(+2.75%)
May 06, 2021 4.368 4.373 4.203 4.358 796,523 -0.07(-1.58%)
May 05, 2021 4.228 4.557 4.139 4.428 1,515,150 +0.24(+5.71%)
May 04, 2021 4.418 4.418 4.099 4.189 1,327,239 -0.28(-6.25%)
May 03, 2021 4.169 4.548 4.099 4.468 1,566,088 +0.38(+9.27%)
Apr 30, 2021 4.198 4.228 4.039 4.089 954,813 -0.19(-4.43%)
Apr 29, 2021 4.418 4.418 4.189 4.278 1,334,484 -0.06(-1.38%)
Apr 28, 2021 4.368 4.448 4.258 4.338 1,319,037 -0.03(-0.68%)
Apr 27, 2021 4.308 4.677 4.308 4.368 4,087,703 +0.09(+2.10%)
Apr 26, 2021 4.149 4.318 4.029 4.278 2,665,947 +0.12(+2.88%)
Apr 23, 2021 3.660 4.378 3.660 4.159 8,147,298 +0.55(+15.19%)
Apr 22, 2021 3.750 3.770 3.530 3.610 1,435,105 -0.11(-2.95%)
Apr 21, 2021 3.291 3.800 3.281 3.720 1,976,054 +0.37(+11.01%)
Apr 20, 2021 3.411 3.441 3.231 3.351 696,192 -0.06(-1.75%)
Apr 19, 2021 3.381 3.560 3.301 3.411 768,285 -0.01(-0.29%)
Apr 16, 2021 3.530 3.550 3.391 3.421 617,389 -0.05(-1.44%)
Apr 15, 2021 3.341 3.530 3.331 3.470 716,327 +0.10(+2.96%)
Apr 14, 2021 3.261 3.470 3.211 3.371 1,075,445 +0.14(+4.32%)
Apr 13, 2021 3.181 3.301 3.161 3.231 1,097,708 +0.02(+0.62%)
Apr 12, 2021 3.630 3.640 3.101 3.211 2,339,884 -0.45(-12.26%)
Apr 09, 2021 3.630 3.750 3.600 3.660 480,314 -0.06(-1.61%)
Apr 08, 2021 3.650 3.730 3.540 3.720 799,983 +0.05(+1.36%)
Apr 07, 2021 3.660 3.710 3.600 3.670 404,595 +0.00(+0.00%)
Apr 06, 2021 3.660 3.750 3.600 3.670 806,087 -0.02(-0.54%)
Apr 05, 2021 3.989 3.989 3.570 3.690 1,316,517 -0.20(-5.13%)
Apr 01, 2021 3.939 4.084 3.800 3.889 1,487,771 +0.12(+3.17%)
Mar 31, 2021 3.839 4.139 3.770 3.770 2,795,833 -0.01(-0.26%)
Mar 30, 2021 3.700 3.849 3.470 3.780 1,173,146 +0.08(+2.16%)
Mar 29, 2021 3.979 4.039 3.680 3.700 1,770,281 -0.12(-3.13%)
Mar 26, 2021 3.680 3.989 3.660 3.820 2,442,484 +0.11(+2.96%)
Mar 25, 2021 3.211 3.740 3.151 3.710 2,648,300 +0.44(+13.41%)
Mar 24, 2021 3.271 3.560 3.251 3.271 1,225,246 +0.00(+0.00%)
Mar 23, 2021 3.580 3.630 3.201 3.271 1,362,493 -0.34(-9.39%)
Mar 22, 2021 3.540 3.670 3.391 3.610 1,210,350 +0.07(+1.97%)
Mar 19, 2021 3.610 3.825 3.490 3.540 1,681,602 -0.07(-1.93%)
Mar 18, 2021 3.640 3.929 3.550 3.610 1,443,694 -0.03(-0.82%)
Mar 17, 2021 3.550 3.680 3.371 3.640 762,069 +0.06(+1.67%)
Mar 16, 2021 3.600 3.710 3.480 3.580 753,596 -0.07(-1.91%)
Mar 15, 2021 3.650 3.770 3.580 3.650 674,113 +0.01(+0.27%)
Mar 12, 2021 3.470 3.665 3.411 3.640 1,090,384 +0.17(+4.88%)
Mar 11, 2021 3.381 3.550 3.358 3.470 1,281,604 +0.14(+4.19%)
Mar 10, 2021 3.411 3.535 3.251 3.331 1,416,921 -0.05(-1.47%)
Mar 09, 2021 3.371 3.451 3.121 3.381 1,523,523 +0.12(+3.67%)
Mar 08, 2021 3.131 3.311 3.092 3.261 1,653,239 +0.08(+2.51%)
Mar 05, 2021 2.992 3.211 2.782 3.181 2,253,467 +0.20(+6.69%)
Mar 04, 2021 3.022 3.131 2.673 2.982 3,442,143 -0.03(-0.99%)
Mar 03, 2021 3.401 3.401 3.012 3.012 3,796,973 -0.32(-9.58%)
Mar 02, 2021 3.600 3.839 3.261 3.331 4,021,107 -0.64(-16.08%)
Mar 01, 2021 3.999 4.009 3.640 3.969 1,735,510 +0.24(+6.42%)
Feb 26, 2021 3.959 3.970 3.540 3.730 1,949,635 -0.23(-5.79%)
Feb 25, 2021 3.949 4.019 3.710 3.959 3,433,821 +0.16(+4.20%)
Feb 24, 2021 3.590 4.049 3.500 3.800 3,470,811 +0.26(+7.32%)
Feb 23, 2021 3.311 3.540 3.032 3.540 2,250,572 -0.03(-0.84%)
Feb 22, 2021 3.291 3.740 3.221 3.570 3,218,405 +0.27(+8.16%)
Feb 19, 2021 3.131 3.391 3.052 3.301 1,794,310 +0.14(+4.42%)
Feb 18, 2021 3.201 3.241 3.042 3.161 1,374,652 -0.07(-2.16%)
Feb 17, 2021 3.321 3.401 3.161 3.231 1,102,712 -0.09(-2.70%)
Feb 16, 2021 3.311 3.341 3.121 3.321 2,020,965 +0.09(+2.78%)
Feb 12, 2021 3.042 3.271 2.902 3.231 1,771,749 +0.23(+7.64%)
Feb 11, 2021 3.181 3.191 2.922 3.002 2,209,998 -0.14(-4.44%)
Feb 10, 2021 3.441 3.441 3.012 3.141 2,081,506 -0.17(-5.12%)
Feb 09, 2021 3.241 3.441 3.141 3.311 2,141,966 +0.08(+2.47%)
Feb 08, 2021 3.441 3.441 3.161 3.231 3,013,356 -0.09(-2.70%)
Feb 05, 2021 3.111 3.321 3.022 3.321 4,858,998 +0.17(+5.38%)
Feb 04, 2021 3.121 3.221 2.922 3.151 2,644,198 -0.01(-0.32%)
Feb 03, 2021 3.171 3.381 2.872 3.161 7,090,282 -0.16(-4.81%)
Feb 02, 2021 3.431 4.478 2.992 3.321 30,753,188 +0.57(+20.65%)
Feb 01, 2021 2.044 3.171 2.014 2.752 30,646,654 +0.99(+55.93%)
Jan 29, 2021 1.885 1.906 1.715 1.765 939,070 -0.10(-5.35%)
Jan 28, 2021 1.975 1.995 1.825 1.865 931,930 -0.07(-3.61%)
Jan 27, 2021 1.915 2.064 1.835 1.935 1,603,415 -0.06(-3.00%)
Jan 26, 2021 2.124 2.184 1.975 1.995 908,454 -0.13(-6.10%)
Jan 25, 2021 2.244 2.284 1.795 2.124 2,521,823 -0.10(-4.48%)
Jan 22, 2021 2.154 2.323 2.114 2.224 1,084,167 +0.03(+1.36%)
Jan 21, 2021 2.344 2.364 2.154 2.194 1,077,000 -0.08(-3.51%)
Jan 20, 2021 2.274 2.364 2.094 2.274 1,943,213 +0.09(+4.11%)
Jan 19, 2021 2.094 2.543 2.024 2.184 4,554,993 +0.03(+1.39%)
Jan 15, 2021 2.236 2.236 1.965 2.154 2,205,235 -0.09(-4.00%)
Jan 14, 2021 1.775 2.294 1.745 2.244 3,156,089 +0.44(+24.31%)
Jan 13, 2021 1.825 1.830 1.725 1.805 696,031 -0.02(-1.09%)
Jan 12, 2021 1.705 1.855 1.705 1.825 475,019 +0.10(+5.78%)
Jan 11, 2021 1.845 1.845 1.675 1.725 998,050 -0.15(-7.98%)
Jan 08, 2021 1.875 1.975 1.825 1.875 927,237 +0.05(+2.73%)
Jan 07, 2021 1.835 1.845 1.735 1.825 978,682 +0.05(+2.81%)
Jan 06, 2021 1.725 1.835 1.665 1.775 1,471,727 +0.07(+4.09%)
Jan 05, 2021 1.616 1.715 1.576 1.705 468,821 +0.13(+8.23%)
Jan 04, 2021 1.675 1.745 1.516 1.576 950,562 -0.06(-3.66%)
Dec 31, 2020 1.636 1.636 1.636 733,648 +0.02(+1.23%)
Dec 30, 2020 1.526 1.675 1.496 1.616 733,648 +0.08(+5.19%)
Dec 29, 2020 1.546 1.576 1.496 1.536 338,901 -0.01(-0.64%)
Dec 28, 2020 1.576 1.636 1.526 1.546 599,172 +0.01(+0.65%)
Dec 24, 2020 1.586 1.586 1.496 1.536 363,795 -0.03(-1.91%)
Dec 23, 2020 1.546 1.596 1.526 1.566 464,207 -0.01(-0.63%)
Dec 22, 2020 1.655 1.655 1.516 1.576 479,363 -0.03(-1.86%)
Dec 21, 2020 1.665 1.695 1.566 1.606 542,783 -0.05(-3.01%)
Dec 18, 2020 1.586 1.695 1.556 1.655 567,152 +0.07(+4.40%)
Dec 17, 2020 1.596 1.636 1.556 1.586 518,446 -0.02(-1.24%)
Dec 16, 2020 1.685 1.685 1.596 1.606 413,620 -0.06(-3.59%)
Dec 15, 2020 1.685 1.795 1.636 1.665 707,630 +0.01(+0.60%)
Dec 14, 2020 1.536 1.765 1.476 1.655 1,359,844 +0.03(+1.84%)
Dec 11, 2020 1.705 1.715 1.596 1.626 608,264 -0.06(-3.55%)
Dec 10, 2020 1.665 1.735 1.636 1.685 682,265 -0.06(-3.43%)
Dec 09, 2020 1.825 1.825 1.655 1.745 1,172,618 -0.03(-1.69%)
Dec 08, 2020 1.805 1.875 1.735 1.775 1,075,040 -0.03(-1.66%)
Dec 07, 2020 1.915 1.965 1.715 1.805 1,707,411 -0.16(-8.12%)
Dec 04, 2020 2.094 2.214 1.795 1.965 5,124,926 +0.01(+0.51%)
Dec 03, 2020 1.566 2.164 1.536 1.955 9,549,607 +0.39(+24.84%)
Dec 02, 2020 1.326 1.606 1.227 1.566 2,409,086 +0.24(+18.04%)
Dec 01, 2020 1.316 1.346 1.237 1.326 1,615,253 +0.06(+4.72%)
Nov 30, 2020 1.376 1.386 1.177 1.267 1,440,473 -0.11(-7.97%)
Nov 27, 2020 1.286 1.386 1.276 1.376 1,385,491 +0.11(+8.66%)
Nov 25, 2020 1.227 1.436 1.117 1.267 2,978,752 +0.13(+11.40%)
Nov 24, 2020 1.426 1.526 1.067 1.137 6,134,202 -0.42(-26.92%)
Nov 23, 2020 1.047 1.815 0.9973 1.556 17,272,208 +0.63(+67.38%)
Nov 20, 2020 0.7280 0.9474 0.7081 0.9294 2,366,877 +0.20(+27.67%)
Nov 19, 2020 0.7360 0.7380 0.6881 0.7280 415,939 -0.00(-0.42%)
Nov 18, 2020 0.6382 0.7726 0.6333 0.7311 1,002,560 +0.06(+9.42%)
Nov 17, 2020 0.6682 0.6881 0.6482 0.6682 426,644 -0.02(-2.47%)
Nov 16, 2020 0.6767 0.6971 0.6482 0.6851 874,594 +0.03(+4.09%)
Nov 13, 2020 0.6682 0.6981 0.6323 0.6582 810,518 -0.00(-0.75%)
Nov 12, 2020 0.6981 0.7086 0.6592 0.6632 427,250 -0.03(-3.64%)
Nov 11, 2020 0.7031 0.7286 0.6746 0.6882 524,281 -0.00(-0.16%)
Nov 10, 2020 0.6981 0.7179 0.6702 0.6893 267,970 +0.01(+0.76%)
Nov 09, 2020 0.7380 0.7380 0.6682 0.6841 275,926 -0.02(-3.38%)
Nov 06, 2020 0.6365 0.7101 0.6163 0.7081 502,976 +0.07(+11.25%)
Nov 05, 2020 0.6402 0.6849 0.6193 0.6365 239,739 -0.01(-1.07%)
Nov 04, 2020 0.6507 0.6582 0.6283 0.6433 107,336 -0.00(-0.17%)
Nov 03, 2020 0.6358 0.6482 0.5986 0.6444 131,477 +0.04(+6.37%)
Nov 02, 2020 0.6083 0.6452 0.5987 0.6058 127,473 -0.01(-1.60%)
Oct 30, 2020 0.6228 0.6280 0.5884 0.6157 679,760 -0.01(-2.00%)
Oct 29, 2020 0.6682 0.6682 0.6183 0.6283 420,884 -0.04(-5.67%)
Oct 28, 2020 0.7029 0.7678 0.6323 0.6661 406,852 -0.05(-6.67%)
Oct 27, 2020 0.7280 0.7976 0.7081 0.7136 1,005,158 -0.00(-0.61%)
Oct 26, 2020 0.6881 0.7180 0.6382 0.7180 453,271 +0.03(+4.35%)
Oct 23, 2020 0.6482 0.7479 0.6482 0.6881 1,038,442 +0.03(+4.94%)
Oct 22, 2020 0.6233 0.6767 0.6184 0.6557 800,842 +0.03(+5.20%)
Oct 21, 2020 0.6183 0.6353 0.5986 0.6233 451,895 +0.00(+0.81%)
Oct 20, 2020 0.6537 0.6537 0.6083 0.6183 420,063 -0.02(-3.12%)
Oct 19, 2020 0.6382 0.6781 0.6283 0.6382 754,954 +0.02(+3.29%)
Oct 16, 2020 0.6382 0.6442 0.6096 0.6179 184,204 -0.01(-1.65%)
Oct 15, 2020 0.6333 0.6407 0.6133 0.6283 359,173 +0.00(+0.00%)
Oct 14, 2020 0.6214 0.6347 0.6083 0.6283 147,101 +0.00(+0.45%)
Oct 13, 2020 0.6233 0.6402 0.6088 0.6255 332,210 -0.00(-0.44%)
Oct 12, 2020 0.6582 0.6582 0.6083 0.6283 351,922 -0.01(-1.56%)
Oct 09, 2020 0.5984 0.6605 0.5984 0.6382 1,685,914 +0.02(+3.73%)
Oct 08, 2020 0.6682 0.6754 0.6105 0.6153 527,521 -0.00(-0.48%)
Oct 07, 2020 0.6382 0.7479 0.6083 0.6183 2,762,763 +0.01(+1.87%)
Oct 06, 2020 0.6298 0.6469 0.6049 0.6069 275,737 -0.02(-3.63%)
Oct 05, 2020 0.6393 0.6702 0.6195 0.6298 452,492 -0.01(-1.33%)
Oct 02, 2020 0.6382 0.6682 0.6183 0.6382 489,339 -0.01(-1.54%)
Oct 01, 2020 0.6579 0.8078 0.6349 0.6482 746,542 -0.02(-2.84%)
Sep 30, 2020 0.7236 0.7479 0.6482 0.6672 1,242,013 -0.06(-8.36%)
Sep 29, 2020 0.7180 0.7479 0.6981 0.7280 505,022 +0.01(+1.37%)
Sep 28, 2020 0.6753 0.7549 0.6753 0.7181 482,301 +0.05(+7.46%)
Sep 25, 2020 0.6482 0.7179 0.5920 0.6683 361,890 +0.02(+3.06%)
Sep 24, 2020 0.7043 0.7130 0.6382 0.6484 721,281 -0.04(-5.32%)
Sep 23, 2020 0.7331 0.8277 0.6682 0.6848 896,063 +0.02(+2.49%)
Sep 22, 2020 0.7180 0.7180 0.6382 0.6682 527,491 -0.05(-6.94%)
Sep 21, 2020 0.7878 0.7878 0.6682 0.7180 655,615 -0.05(-6.49%)
Sep 18, 2020 0.7081 0.8277 0.6632 0.7679 1,519,358 +0.07(+10.00%)
Sep 17, 2020 0.6283 0.7180 0.6183 0.6981 1,655,776 +0.04(+6.06%)
Sep 16, 2020 0.5485 0.6881 0.5485 0.6582 2,998,905 +0.11(+20.00%)
Sep 15, 2020 0.4687 0.5684 0.4687 0.5485 1,382,220 +0.07(+15.72%)
Sep 14, 2020 0.4338 0.4774 0.4293 0.4740 563,942 +0.03(+7.78%)
Sep 11, 2020 0.4495 0.4495 0.4198 0.4398 407,715 -0.01(-1.91%)
Sep 10, 2020 0.4468 0.4783 0.4327 0.4484 489,083 +0.02(+3.74%)
Sep 09, 2020 0.4248 0.4586 0.4189 0.4322 344,814 +0.01(+1.71%)
Sep 08, 2020 0.4288 0.4587 0.4189 0.4249 305,592 -0.01(-2.61%)
Sep 04, 2020 0.4398 0.4487 0.4029 0.4363 630,826 -0.01(-2.78%)
Sep 03, 2020 0.4587 0.4787 0.4388 0.4488 562,121 -0.01(-1.12%)
Sep 02, 2020 0.4922 0.4922 0.4388 0.4539 1,653,713 -0.03(-7.12%)
Sep 01, 2020 0.5186 0.5285 0.4687 0.4887 1,038,997 +0.00(+0.00%)
Aug 31, 2020 0.4787 0.5086 0.4687 0.4887 1,323,321 -0.02(-3.43%)
Aug 28, 2020 0.4749 0.5086 0.4696 0.5060 738,320 +0.03(+5.23%)
Aug 27, 2020 0.4696 0.4897 0.4696 0.4809 278,808 -0.00(-0.84%)
Aug 26, 2020 0.4872 0.4986 0.4707 0.4850 406,699 +0.00(+0.16%)
Aug 25, 2020 0.4778 0.4943 0.4697 0.4842 650,985 +0.02(+3.30%)
Aug 24, 2020 0.4787 0.4887 0.4687 0.4687 448,916 -0.01(-2.87%)
Aug 21, 2020 0.4860 0.4867 0.4588 0.4826 859,853 -0.00(-0.55%)
Aug 20, 2020 0.4936 0.5036 0.4787 0.4853 494,838 -0.01(-2.45%)
Aug 19, 2020 0.4986 0.5070 0.4808 0.4974 439,055 +0.00(+0.75%)
Aug 18, 2020 0.5186 0.5235 0.4888 0.4937 586,110 -0.03(-5.68%)
Aug 17, 2020 0.5107 0.5248 0.4986 0.5235 953,066 +0.01(+2.74%)
Aug 14, 2020 0.5086 0.5186 0.4896 0.5095 738,019 +0.01(+1.03%)
Aug 13, 2020 0.4887 0.5086 0.4789 0.5043 1,011,064 +0.01(+2.10%)
Aug 12, 2020 0.4966 0.5086 0.4707 0.4939 1,188,838 -0.02(-3.00%)
Aug 11, 2020 0.5385 0.5582 0.5016 0.5092 1,866,811 -0.03(-5.44%)
Aug 10, 2020 0.5485 0.5884 0.5285 0.5385 1,880,348 -0.01(-1.46%)
Aug 07, 2020 0.5186 0.6482 0.5186 0.5465 8,222,103 +0.04(+7.47%)
Aug 06, 2020 0.5187 0.5236 0.4737 0.5085 2,413,686 +0.00(+0.69%)
Aug 05, 2020 0.4869 0.5282 0.4837 0.5050 1,121,722 +0.02(+3.35%)
Aug 04, 2020 0.4787 0.4887 0.4687 0.4887 479,938 -0.01(-1.92%)
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.