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

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Jul 01, 2019 3.110 3.170 3.110 3.110 115,207 +0.07(+2.30%)
Jun 28, 2019 3.010 3.090 2.965 3.040 95,300 +0.05(+1.67%)
Jun 27, 2019 3.040 3.046 2.820 2.990 141,336 -0.07(-2.29%)
Jun 26, 2019 3.150 3.190 3.040 3.060 113,704 -0.09(-2.86%)
Jun 25, 2019 3.160 3.160 3.050 3.150 24,868 -0.04(-1.25%)
Jun 24, 2019 3.270 3.270 3.100 3.190 50,776 -0.11(-3.33%)
Jun 21, 2019 3.040 3.300 3.014 3.300 95,900 +0.21(+6.80%)
Jun 20, 2019 3.140 3.170 3.010 3.090 53,202 -0.02(-0.64%)
Jun 19, 2019 3.030 3.170 2.990 3.110 65,840 +0.07(+2.30%)
Jun 18, 2019 2.910 3.040 2.889 3.040 103,272 +0.15(+5.01%)
Jun 17, 2019 2.920 3.074 2.890 2.895 172,065 -0.00(-0.17%)
Jun 14, 2019 2.930 2.940 2.850 2.900 97,000 +0.06(+2.11%)
Jun 13, 2019 2.850 2.900 2.820 2.840 105,529 -0.01(-0.35%)
Jun 12, 2019 2.860 2.870 2.840 2.850 12,417 -0.05(-1.72%)
Jun 11, 2019 2.900 2.900 2.840 2.900 29,436 +0.01(+0.21%)
Jun 10, 2019 2.940 2.940 2.860 2.894 24,770 -0.06(-1.90%)
Jun 07, 2019 2.920 2.990 2.860 2.950 43,400 +0.05(+1.72%)
Jun 06, 2019 2.840 2.980 2.840 2.900 35,334 +0.04(+1.40%)
Jun 05, 2019 2.950 3.050 2.830 2.860 144,356 -0.07(-2.39%)
Jun 04, 2019 2.910 2.990 2.830 2.930 36,953 +0.04(+1.38%)
Jun 03, 2019 2.940 3.000 2.810 2.890 149,318 -0.05(-1.70%)
May 31, 2019 2.950 3.041 2.940 2.940 79,400 -0.02(-0.68%)
May 30, 2019 2.960 2.990 2.960 2.960 65,602 +0.00(+0.00%)
May 29, 2019 2.960 2.990 2.950 2.960 34,137 -0.04(-1.33%)
May 28, 2019 3.000 3.070 2.950 3.000 56,882 -0.04(-1.32%)
May 24, 2019 3.150 3.260 2.960 3.040 352,200 -0.08(-2.56%)
May 23, 2019 3.200 3.280 3.110 3.120 58,260 -0.08(-2.50%)
May 22, 2019 3.220 3.300 3.200 3.200 42,687 +0.00(+0.00%)
May 21, 2019 3.210 3.300 3.200 3.200 45,924 -0.03(-0.93%)
May 20, 2019 3.300 3.350 3.210 3.230 57,261 -0.13(-3.87%)
May 17, 2019 3.340 3.440 3.310 3.360 114,400 +0.02(+0.60%)
May 16, 2019 3.300 3.350 3.220 3.340 204,356 +0.10(+3.09%)
May 15, 2019 3.240 3.300 3.240 3.240 50,696 -0.01(-0.31%)
May 14, 2019 3.280 3.380 3.230 3.250 119,420 -0.01(-0.31%)
May 13, 2019 3.210 3.290 3.110 3.260 210,355 +0.07(+2.19%)
May 10, 2019 3.250 3.267 3.130 3.190 152,100 -0.05(-1.54%)
May 09, 2019 3.060 3.277 2.810 3.240 420,760 -0.08(-2.41%)
May 08, 2019 3.290 3.480 3.200 3.320 354,818 +0.04(+1.22%)
May 07, 2019 3.180 3.280 3.142 3.280 103,935 +0.12(+3.80%)
May 06, 2019 3.170 3.300 3.130 3.160 131,627 -0.09(-2.77%)
May 03, 2019 3.100 3.250 3.100 3.250 209,600 +0.21(+6.91%)
May 02, 2019 2.920 3.080 2.920 3.040 109,746 +0.14(+4.83%)
May 01, 2019 2.830 2.970 2.800 2.900 66,564 +0.06(+2.11%)
Apr 30, 2019 2.840 2.852 2.750 2.840 110,862 -0.01(-0.35%)
Apr 29, 2019 2.900 2.900 2.780 2.850 97,786 -0.05(-1.72%)
Apr 26, 2019 2.870 2.972 2.820 2.900 62,900 +0.01(+0.35%)
Apr 25, 2019 2.830 2.910 2.804 2.890 50,567 +0.03(+1.05%)
Apr 24, 2019 2.870 2.990 2.850 2.860 63,228 -0.03(-1.04%)
Apr 23, 2019 2.800 2.930 2.800 2.890 91,069 +0.11(+3.96%)
Apr 22, 2019 2.830 2.880 2.750 2.780 193,210 -0.09(-3.14%)
Apr 18, 2019 2.900 2.920 2.820 2.870 140,800 -0.01(-0.35%)
Apr 17, 2019 3.050 3.050 2.800 2.880 403,680 -0.13(-4.32%)
Apr 16, 2019 2.940 3.110 2.930 3.010 284,895 -0.07(-2.27%)
Apr 15, 2019 3.190 3.220 3.050 3.080 207,808 -0.15(-4.64%)
Apr 12, 2019 3.300 3.300 3.180 3.230 167,300 -0.08(-2.42%)
Apr 11, 2019 3.260 3.330 3.210 3.310 253,164 +0.08(+2.48%)
Apr 10, 2019 3.300 3.330 3.080 3.230 279,910 -0.09(-2.71%)
Apr 09, 2019 3.230 3.350 3.160 3.320 445,257 +0.09(+2.79%)
Apr 08, 2019 3.080 3.298 3.050 3.230 934,155 +0.32(+11.00%)
Apr 05, 2019 2.790 2.970 2.790 2.910 194,400 +0.11(+3.93%)
Apr 04, 2019 2.920 2.961 2.760 2.800 158,446 -0.08(-2.78%)
Apr 03, 2019 2.900 2.960 2.800 2.880 143,079 -0.02(-0.69%)
Apr 02, 2019 3.050 3.090 2.880 2.900 243,937 -0.12(-3.97%)
Apr 01, 2019 2.890 3.140 2.848 3.020 643,097 +0.22(+7.86%)
Mar 29, 2019 2.840 2.880 2.760 2.800 98,500 +0.00(+0.00%)
Mar 28, 2019 2.720 2.840 2.720 2.800 106,576 +0.03(+1.08%)
Mar 27, 2019 2.730 2.820 2.650 2.770 111,162 +0.02(+0.73%)
Mar 26, 2019 2.810 2.850 2.660 2.750 144,405 -0.06(-2.14%)
Mar 25, 2019 2.850 2.890 2.642 2.810 465,369 +0.00(+0.00%)
Mar 22, 2019 2.860 2.926 2.750 2.810 361,600 -0.05(-1.75%)
Mar 21, 2019 2.760 2.900 2.640 2.860 370,399 +0.11(+4.00%)
Mar 20, 2019 2.620 2.830 2.520 2.750 507,364 +0.15(+5.77%)
Mar 19, 2019 2.540 2.640 2.410 2.600 386,771 +0.11(+4.42%)
Mar 18, 2019 2.410 2.580 2.400 2.490 397,669 +0.11(+4.62%)
Mar 15, 2019 2.330 2.490 2.220 2.380 531,700 -0.02(-0.83%)
Mar 14, 2019 2.400 2.550 2.160 2.400 2,219,795 +0.54(+29.03%)
Mar 13, 2019 1.950 2.020 1.840 1.860 401,570 -0.07(-3.63%)
Mar 12, 2019 2.020 2.120 1.900 1.930 227,172 -0.10(-4.93%)
Mar 11, 2019 1.940 2.340 1.840 2.030 1,185,335 +0.11(+5.73%)
Mar 08, 2019 1.880 1.950 1.830 1.920 76,500 +0.04(+2.13%)
Mar 07, 2019 1.830 1.900 1.810 1.880 78,795 +0.03(+1.62%)
Mar 06, 2019 1.850 1.890 1.820 1.850 33,727 -0.04(-2.12%)
Mar 05, 2019 1.840 1.890 1.800 1.890 65,898 +0.04(+2.16%)
Mar 04, 2019 1.900 1.940 1.800 1.850 41,243 -0.01(-0.54%)
Mar 01, 2019 1.840 1.920 1.830 1.860 39,600 -0.04(-2.11%)
Feb 28, 2019 1.880 1.930 1.800 1.900 43,817 +0.02(+1.06%)
Feb 27, 2019 1.850 1.970 1.800 1.880 66,794 +0.00(+0.00%)
Feb 26, 2019 1.915 1.915 1.870 1.880 24,698 -0.04(-2.08%)
Feb 25, 2019 1.920 1.955 1.920 1.920 23,478 +0.00(+0.00%)
Feb 22, 2019 1.880 1.950 1.860 1.920 29,000 +0.02(+1.05%)
Feb 21, 2019 1.920 1.940 1.840 1.900 45,281 -0.02(-1.04%)
Feb 20, 2019 1.970 1.975 1.910 1.920 32,494 -0.08(-4.00%)
Feb 19, 2019 1.980 2.037 1.900 2.000 123,746 +0.03(+1.52%)
Feb 15, 2019 1.960 2.020 1.940 1.970 153,400 +0.05(+2.60%)
Feb 14, 2019 1.940 1.952 1.850 1.920 146,205 -0.06(-3.03%)
Feb 13, 2019 1.970 1.990 1.950 1.980 56,858 +0.00(+0.00%)
Feb 12, 2019 1.990 1.990 1.930 1.980 20,249 +0.03(+1.54%)
Feb 11, 2019 1.860 1.970 1.840 1.950 63,604 +0.08(+4.28%)
Feb 08, 2019 1.840 1.910 1.820 1.870 120,000 +0.02(+1.08%)
Feb 07, 2019 1.830 1.900 1.820 1.850 21,219 +0.01(+0.54%)
Feb 06, 2019 1.820 1.857 1.780 1.840 51,352 +0.03(+1.66%)
Feb 05, 2019 1.790 1.880 1.790 1.810 103,344 +0.00(+0.00%)
Feb 04, 2019 1.760 1.820 1.760 1.810 50,002 +0.04(+2.26%)
Feb 01, 2019 1.780 1.820 1.750 1.770 25,300 +0.02(+1.14%)
Jan 31, 2019 1.780 1.821 1.750 1.750 62,206 -0.07(-3.85%)
Jan 30, 2019 1.780 1.820 1.780 1.820 21,560 +0.03(+1.68%)
Jan 29, 2019 1.810 1.810 1.750 1.790 27,148 -0.04(-2.19%)
Jan 28, 2019 1.790 1.840 1.760 1.830 32,523 +0.04(+2.23%)
Jan 25, 2019 1.800 1.830 1.740 1.790 56,200 -0.01(-0.56%)
Jan 24, 2019 1.810 1.820 1.710 1.800 26,565 +0.05(+2.86%)
Jan 23, 2019 1.770 1.821 1.700 1.750 97,247 -0.02(-1.13%)
Jan 22, 2019 1.800 1.870 1.750 1.770 70,356 -0.08(-4.32%)
Jan 18, 2019 1.850 1.860 1.800 1.850 81,600 +0.03(+1.65%)
Jan 17, 2019 1.805 1.900 1.805 1.820 106,399 -0.01(-0.55%)
Jan 16, 2019 1.820 1.890 1.730 1.830 135,525 -0.02(-1.08%)
Jan 15, 2019 1.900 1.920 1.820 1.850 106,998 -0.04(-2.12%)
Jan 14, 2019 1.880 1.950 1.870 1.890 83,309 -0.02(-0.79%)
Jan 11, 2019 1.850 1.940 1.830 1.905 194,400 +0.03(+1.33%)
Jan 10, 2019 1.870 1.950 1.810 1.880 241,978 -0.02(-1.05%)
Jan 09, 2019 1.910 1.940 1.810 1.900 84,258 +0.01(+0.53%)
Jan 08, 2019 1.940 1.980 1.810 1.890 150,537 -0.05(-2.58%)
Jan 07, 2019 1.910 1.990 1.860 1.940 112,237 +0.06(+3.19%)
Jan 04, 2019 1.960 1.960 1.820 1.880 160,000 +0.01(+0.53%)
Jan 03, 2019 1.920 1.970 1.850 1.870 110,943 -0.08(-4.10%)
Jan 02, 2019 1.790 1.950 1.690 1.950 89,215 +0.15(+8.33%)
Dec 31, 2018 1.850 1.850 1.755 1.800 115,000 -0.06(-3.23%)
Dec 28, 2018 1.730 1.910 1.730 1.860 128,100 +0.09(+5.08%)
Dec 27, 2018 1.800 1.900 1.680 1.770 130,158 -0.06(-3.28%)
Dec 26, 2018 1.730 1.910 1.720 1.830 185,824 +0.13(+7.65%)
Dec 24, 2018 1.730 1.845 1.620 1.700 190,700 -0.06(-3.41%)
Dec 21, 2018 1.850 1.930 1.710 1.760 347,400 -0.11(-5.88%)
Dec 20, 2018 1.960 2.020 1.780 1.870 296,918 -0.09(-4.59%)
Dec 19, 2018 1.950 2.040 1.940 1.960 95,475 +0.01(+0.51%)
Dec 18, 2018 2.060 2.060 1.940 1.950 127,153 -0.01(-0.51%)
Dec 17, 2018 2.050 2.080 1.930 1.960 172,004 -0.13(-6.22%)
Dec 14, 2018 2.070 2.110 2.030 2.090 127,200 +0.00(+0.00%)
Dec 13, 2018 2.080 2.140 2.050 2.090 84,516 -0.01(-0.48%)
Dec 12, 2018 2.130 2.160 2.070 2.100 92,931 -0.03(-1.41%)
Dec 11, 2018 2.120 2.290 1.970 2.130 1,782,152 +0.00(+0.00%)
Dec 10, 2018 2.090 2.280 1.990 2.130 1,148,182 +0.11(+5.45%)
Dec 07, 2018 2.120 2.190 2.010 2.020 202,600 -0.02(-0.98%)
Dec 06, 2018 2.100 2.110 2.000 2.040 155,452 -0.05(-2.39%)
Dec 04, 2018 2.250 2.270 2.070 2.090 211,300 -0.16(-7.11%)
Dec 03, 2018 2.210 2.250 2.170 2.250 114,520 +0.08(+3.69%)
Nov 30, 2018 2.180 2.280 2.140 2.170 215,400 +0.02(+0.93%)
Nov 29, 2018 2.170 2.180 2.130 2.150 85,348 -0.02(-0.92%)
Nov 28, 2018 2.200 2.200 2.100 2.170 23,588 -0.03(-1.36%)
Nov 27, 2018 2.280 2.280 2.140 2.200 192,112 -0.09(-3.93%)
Nov 26, 2018 2.270 2.440 2.250 2.290 259,375 -0.07(-2.97%)
Nov 23, 2018 2.200 2.360 2.140 2.360 180,400 +0.16(+7.32%)
Nov 21, 2018 2.199 2.199 2.199 0 +0.16(+7.79%)
Nov 20, 2018 2.000 2.100 1.990 2.040 185,813 +0.01(+0.49%)
Nov 19, 2018 2.030 2.080 2.000 2.030 47,519 +0.00(+0.00%)
Nov 16, 2018 2.090 2.100 2.020 2.030 78,800 -0.06(-2.87%)
Nov 15, 2018 2.020 2.100 1.920 2.090 197,441 +0.07(+3.47%)
Nov 14, 2018 2.140 2.140 2.010 2.020 112,378 -0.11(-5.16%)
Nov 13, 2018 2.050 2.150 2.040 2.130 79,384 +0.07(+3.39%)
Nov 12, 2018 2.150 2.150 2.040 2.060 197,299 -0.07(-3.29%)
Nov 09, 2018 2.190 2.250 2.120 2.130 85,200 -0.07(-3.18%)
Nov 08, 2018 2.100 2.200 2.050 2.200 115,384 +0.10(+4.76%)
Nov 07, 2018 2.180 2.180 1.830 2.100 519,458 -0.09(-4.11%)
Nov 06, 2018 2.200 2.240 2.160 2.190 49,503 +0.02(+0.92%)
Nov 05, 2018 2.340 2.380 2.160 2.170 380,345 -0.17(-7.26%)
Nov 02, 2018 2.390 2.420 2.340 2.340 78,000 -0.05(-2.09%)
Nov 01, 2018 2.380 2.420 2.380 2.390 76,838 +0.00(+0.00%)
Oct 31, 2018 2.410 2.420 2.370 2.390 61,827 -0.02(-0.83%)
Oct 30, 2018 2.400 2.440 2.345 2.410 203,382 +0.01(+0.42%)
Oct 29, 2018 2.420 2.480 2.380 2.400 136,426 -0.04(-1.64%)
Oct 26, 2018 2.500 2.500 2.400 2.440 130,500 -0.06(-2.40%)
Oct 25, 2018 2.600 2.603 2.470 2.500 454,451 -0.26(-9.42%)
Oct 24, 2018 2.810 2.850 2.700 2.760 233,248 -0.05(-1.78%)
Oct 23, 2018 2.760 2.820 2.730 2.810 144,041 -0.01(-0.35%)
Oct 22, 2018 2.750 2.840 2.660 2.820 201,597 +0.10(+3.68%)
Oct 19, 2018 2.710 2.820 2.635 2.720 316,900 +0.04(+1.49%)
Oct 18, 2018 2.700 2.700 2.600 2.680 41,407 -0.04(-1.47%)
Oct 17, 2018 2.550 2.790 2.550 2.720 252,672 +0.14(+5.43%)
Oct 16, 2018 2.470 2.620 2.460 2.580 50,027 +0.13(+5.31%)
Oct 15, 2018 2.500 2.500 2.430 2.450 40,434 -0.06(-2.39%)
Oct 12, 2018 2.490 2.600 2.470 2.510 41,500 +0.04(+1.62%)
Oct 11, 2018 2.450 2.630 2.450 2.470 63,805 +0.02(+0.82%)
Oct 10, 2018 2.440 2.480 2.400 2.450 56,639 +0.00(+0.00%)
Oct 09, 2018 2.450 2.590 2.410 2.450 82,054 -0.02(-0.81%)
Oct 08, 2018 2.570 2.590 2.420 2.470 86,362 -0.09(-3.52%)
Oct 05, 2018 2.550 2.650 2.510 2.560 42,700 -0.01(-0.39%)
Oct 04, 2018 2.580 2.580 2.490 2.570 75,065 -0.03(-1.15%)
Oct 03, 2018 2.640 2.670 2.560 2.600 58,491 -0.04(-1.52%)
Oct 02, 2018 2.680 2.779 2.600 2.640 81,684 -0.04(-1.49%)
Oct 01, 2018 2.600 2.730 2.550 2.680 122,493 +0.16(+6.35%)
Sep 28, 2018 2.500 2.560 2.470 2.520 36,200 +0.01(+0.40%)
Sep 27, 2018 2.670 2.700 2.500 2.510 257,718 -0.16(-5.99%)
Sep 26, 2018 2.690 2.730 2.590 2.670 85,618 -0.03(-1.11%)
Sep 25, 2018 2.820 2.840 2.680 2.700 163,574 -0.14(-4.93%)
Sep 24, 2018 2.840 2.850 2.690 2.840 138,957 +0.03(+1.07%)
Sep 21, 2018 2.670 2.810 2.640 2.810 282,200 +0.14(+5.24%)
Sep 20, 2018 2.600 2.700 2.550 2.670 229,210 +0.03(+1.14%)
Sep 19, 2018 2.660 2.850 2.590 2.640 350,448 -0.10(-3.65%)
Sep 18, 2018 2.490 2.810 2.390 2.740 543,800 +0.25(+10.04%)
Sep 17, 2018 2.350 2.500 2.270 2.490 303,006 +0.14(+5.96%)
Sep 14, 2018 2.300 2.380 2.300 2.350 112,500 +0.05(+2.17%)
Sep 13, 2018 2.330 2.349 2.280 2.300 70,156 -0.03(-1.29%)
Sep 12, 2018 2.330 2.375 2.280 2.330 143,812 +0.00(+0.00%)
Sep 11, 2018 2.370 2.400 2.330 2.330 70,183 -0.07(-2.92%)
Sep 10, 2018 2.370 2.410 2.330 2.400 30,160 +0.05(+2.13%)
Sep 07, 2018 2.350 2.440 2.350 2.350 95,700 +0.00(+0.00%)
Sep 06, 2018 2.420 2.420 2.330 2.350 44,549 -0.03(-1.26%)
Sep 05, 2018 2.440 2.490 2.350 2.380 110,779 -0.08(-3.25%)
Sep 04, 2018 2.450 2.480 2.410 2.460 40,438 -0.02(-0.81%)
Aug 31, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Aug 30, 2018 2.440 2.500 2.410 2.470 117,761 +0.05(+2.07%)
Aug 29, 2018 2.350 2.440 2.350 2.420 92,159 +0.07(+2.98%)
Aug 28, 2018 2.330 2.380 2.330 2.350 108,551 +0.02(+0.86%)
Aug 27, 2018 2.400 2.405 2.320 2.330 246,157 -0.08(-3.32%)
Aug 24, 2018 2.400 2.420 2.370 2.410 32,400 +0.01(+0.42%)
Aug 23, 2018 2.400 2.400 2.350 2.400 95,841 +0.00(+0.21%)
Aug 22, 2018 2.450 2.465 2.380 2.395 137,663 -0.04(-1.44%)
Aug 21, 2018 2.480 2.480 2.430 2.430 76,596 -0.05(-2.02%)
Aug 20, 2018 2.490 2.490 2.450 2.480 73,509 -0.02(-0.80%)
Aug 17, 2018 2.520 2.520 2.470 2.500 55,800 -0.01(-0.40%)
Aug 16, 2018 2.533 2.533 2.490 2.510 61,588 +0.01(+0.40%)
Aug 15, 2018 2.520 2.550 2.460 2.500 179,952 -0.05(-1.96%)
Aug 14, 2018 2.590 2.600 2.510 2.550 95,479 -0.01(-0.39%)
Aug 13, 2018 2.570 2.640 2.490 2.560 230,861 +0.01(+0.39%)
Aug 10, 2018 2.530 2.590 2.460 2.550 245,600 +0.00(+0.00%)
Aug 09, 2018 2.500 2.555 2.480 2.550 193,678 +0.06(+2.41%)
Aug 08, 2018 2.510 2.550 2.460 2.490 149,312 -0.06(-2.35%)
Aug 07, 2018 2.500 2.580 2.440 2.550 187,881 +0.04(+1.59%)
Aug 06, 2018 2.550 2.590 2.410 2.510 137,335 -0.04(-1.57%)
Aug 03, 2018 2.570 2.630 2.510 2.550 167,300 -0.02(-0.78%)
Aug 02, 2018 2.540 2.640 2.490 2.570 233,382 +0.05(+1.98%)
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.