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

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

12.69 -0.06 (-0.47%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 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, 2020 8.520 8.520 7.980 8.150 78,900 -0.04(-0.49%)
Jul 30, 2020 8.430 8.505 8.080 8.190 212,449 -0.32(-3.76%)
Jul 29, 2020 8.400 8.600 8.400 8.510 141,011 +0.61(+7.72%)
Jul 28, 2020 7.800 8.039 7.800 7.900 188,628 +0.35(+4.64%)
Jul 27, 2020 7.490 7.590 7.330 7.550 155,356 +0.16(+2.17%)
Jul 24, 2020 7.380 7.480 7.155 7.390 166,500 +0.24(+3.36%)
Jul 23, 2020 6.800 7.200 6.640 7.150 225,534 +0.24(+3.47%)
Jul 22, 2020 6.950 6.950 6.850 6.910 251,951 -0.20(-2.81%)
Jul 21, 2020 7.150 7.270 7.110 7.110 216,400 -0.39(-5.20%)
Jul 20, 2020 7.900 7.900 7.480 7.500 44,736 -0.50(-6.25%)
Jul 17, 2020 8.100 8.100 8.000 8.000 35,600 +0.02(+0.25%)
Jul 16, 2020 7.850 8.120 7.847 7.980 91,370 +0.46(+6.12%)
Jul 15, 2020 7.910 7.910 7.450 7.520 165,524 -0.30(-3.84%)
Jul 14, 2020 7.800 8.000 7.600 7.820 201,119 -0.28(-3.46%)
Jul 13, 2020 8.370 8.465 8.020 8.100 330,007 -0.39(-4.59%)
Jul 10, 2020 8.750 8.800 8.310 8.490 243,900 -0.26(-2.97%)
Jul 09, 2020 8.860 8.870 8.400 8.750 170,327 -0.25(-2.78%)
Jul 08, 2020 8.600 9.000 8.270 9.000 317,153 +0.07(+0.78%)
Jul 07, 2020 8.950 9.030 8.600 8.930 374,774 -0.49(-5.20%)
Jul 06, 2020 9.180 9.477 9.040 9.420 609,756 +1.37(+17.02%)
Jul 02, 2020 7.730 8.180 7.630 8.050 527,100 +0.85(+11.81%)
Jul 01, 2020 7.270 7.460 7.170 7.200 286,674 -0.19(-2.57%)
Jun 30, 2020 7.430 7.450 7.250 7.390 168,143 -0.17(-2.25%)
Jun 29, 2020 7.510 7.700 7.510 7.560 210,281 -0.05(-0.66%)
Jun 26, 2020 7.240 7.690 7.210 7.610 228,300 +0.37(+5.11%)
Jun 25, 2020 7.470 7.600 7.001 7.240 487,506 -0.20(-2.69%)
Jun 24, 2020 8.000 8.000 7.370 7.440 398,317 -0.74(-9.05%)
Jun 23, 2020 7.870 8.240 7.850 8.180 343,266 +0.75(+10.09%)
Jun 22, 2020 7.610 7.650 7.390 7.430 267,526 +0.15(+2.13%)
Jun 19, 2020 7.350 7.400 7.170 7.275 230,500 +0.02(+0.21%)
Jun 18, 2020 7.800 7.870 7.230 7.260 503,863 -0.56(-7.16%)
Jun 17, 2020 7.730 7.830 7.500 7.820 725,252 +0.60(+8.31%)
Jun 16, 2020 6.990 7.460 6.990 7.220 512,934 +0.80(+12.46%)
Jun 15, 2020 6.190 6.550 6.157 6.420 332,790 +0.06(+0.94%)
Jun 12, 2020 6.000 6.360 6.000 6.360 312,200 +0.58(+10.03%)
Jun 11, 2020 6.100 6.200 5.650 5.780 506,422 +0.00(+0.00%)
Jun 10, 2020 5.360 5.873 5.360 5.780 231,198 +0.51(+9.68%)
Jun 09, 2020 5.080 5.420 5.080 5.270 284,602 -0.24(-4.36%)
Jun 08, 2020 5.450 5.520 5.330 5.510 207,621 +0.06(+1.10%)
Jun 05, 2020 5.440 5.500 5.240 5.450 340,200 +0.40(+7.92%)
Jun 04, 2020 5.030 5.135 5.000 5.050 144,273 +0.02(+0.40%)
Jun 03, 2020 5.080 5.100 4.960 5.030 305,064 +0.03(+0.60%)
Jun 02, 2020 4.890 5.000 4.820 5.000 324,330 +0.36(+7.76%)
Jun 01, 2020 4.690 4.750 4.570 4.640 92,422 -0.01(-0.22%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
May 01, 2020 5.300 5.500 5.300 5.350 45,100 -0.19(-3.43%)
Apr 30, 2020 5.650 5.680 5.443 5.540 76,433 -0.14(-2.46%)
Apr 29, 2020 5.660 5.750 5.480 5.680 133,159 +0.13(+2.34%)
Apr 28, 2020 5.700 5.750 5.500 5.550 76,610 -0.26(-4.48%)
Apr 27, 2020 6.000 6.261 5.810 5.810 42,243 -0.21(-3.49%)
Apr 24, 2020 6.110 6.150 6.020 6.020 25,500 -0.09(-1.47%)
Apr 23, 2020 6.100 6.160 6.000 6.110 40,577 -0.04(-0.65%)
Apr 22, 2020 6.110 6.270 6.030 6.150 191,450 +0.00(+0.00%)
Apr 21, 2020 6.510 6.510 6.150 6.150 198,733 -0.66(-9.69%)
Apr 20, 2020 7.100 7.170 6.800 6.810 585,049 -0.44(-6.07%)
Apr 17, 2020 7.230 7.320 7.000 7.250 48,700 +0.02(+0.28%)
Apr 16, 2020 7.410 7.410 7.010 7.230 28,721 -0.02(-0.28%)
Apr 15, 2020 7.250 7.400 7.235 7.250 35,968 +0.02(+0.28%)
Apr 14, 2020 7.320 7.330 7.140 7.230 104,282 -0.09(-1.23%)
Apr 13, 2020 7.350 7.440 7.200 7.320 95,768 -0.03(-0.41%)
Apr 09, 2020 7.030 7.568 7.030 7.350 218,800 +0.48(+6.99%)
Apr 08, 2020 6.520 6.940 6.500 6.870 33,365 +0.58(+9.22%)
Apr 07, 2020 6.220 6.340 6.100 6.290 44,007 +0.19(+3.11%)
Apr 06, 2020 6.260 6.260 6.100 6.100 28,572 -0.14(-2.24%)
Apr 03, 2020 6.460 6.460 6.195 6.240 24,600 -0.14(-2.19%)
Apr 02, 2020 6.730 6.730 6.210 6.380 51,166 +0.09(+1.43%)
Apr 01, 2020 6.390 6.500 6.260 6.290 61,277 -0.10(-1.56%)
Mar 31, 2020 6.350 7.040 6.010 6.390 305,762 +0.58(+10.08%)
Mar 30, 2020 5.400 5.860 5.400 5.805 160,279 +0.40(+7.50%)
Mar 27, 2020 5.570 5.650 5.310 5.400 94,600 +0.01(+0.19%)
Mar 26, 2020 5.060 5.470 5.010 5.390 160,757 +0.36(+7.16%)
Mar 25, 2020 5.250 5.250 5.010 5.030 61,632 -0.34(-6.33%)
Mar 24, 2020 5.900 5.900 5.320 5.370 57,967 -0.37(-6.45%)
Mar 23, 2020 5.530 5.780 5.410 5.740 22,390 -0.08(-1.37%)
Mar 20, 2020 5.570 5.900 5.570 5.820 31,900 +0.26(+4.68%)
Mar 19, 2020 5.240 5.890 5.170 5.560 133,841 +0.17(+3.15%)
Mar 18, 2020 6.100 6.100 5.120 5.390 193,274 -0.67(-11.06%)
Mar 17, 2020 6.200 6.210 6.000 6.060 63,585 -0.04(-0.66%)
Mar 16, 2020 6.510 6.510 6.000 6.100 102,819 -0.74(-10.82%)
Mar 13, 2020 7.000 7.000 6.780 6.840 178,100 -0.07(-1.01%)
Mar 12, 2020 7.230 7.230 6.870 6.910 119,194 -0.59(-7.87%)
Mar 11, 2020 7.500 7.620 7.467 7.500 61,974 -0.31(-3.97%)
Mar 10, 2020 7.870 7.930 7.700 7.810 40,096 +0.31(+4.13%)
Mar 09, 2020 7.740 7.790 7.410 7.500 74,716 -0.75(-9.09%)
Mar 06, 2020 8.450 8.450 8.200 8.250 81,100 -0.12(-1.43%)
Mar 05, 2020 8.510 8.660 8.363 8.370 92,829 +0.06(+0.72%)
Mar 04, 2020 8.250 8.350 8.180 8.310 138,748 +0.21(+2.59%)
Mar 03, 2020 8.130 8.140 8.030 8.100 44,510 +0.19(+2.40%)
Mar 02, 2020 8.090 8.090 7.700 7.910 148,018 -0.28(-3.42%)
Feb 28, 2020 8.350 8.350 8.136 8.190 211,600 -0.11(-1.33%)
Feb 27, 2020 8.300 8.360 8.200 8.300 153,093 +0.12(+1.47%)
Feb 26, 2020 8.260 8.280 8.150 8.180 124,308 -0.04(-0.49%)
Feb 25, 2020 8.150 8.290 8.100 8.220 87,882 -0.15(-1.79%)
Feb 24, 2020 8.700 8.700 8.370 8.370 118,588 -0.64(-7.10%)
Feb 21, 2020 9.010 9.100 8.880 9.010 104,800 -0.02(-0.22%)
Feb 20, 2020 9.120 9.140 9.030 9.030 150,761 -0.07(-0.77%)
Feb 19, 2020 9.250 9.340 9.100 9.100 280,261 -0.17(-1.83%)
Feb 18, 2020 9.240 9.380 9.140 9.270 259,531 +0.04(+0.49%)
Feb 14, 2020 9.160 9.300 9.130 9.225 109,200 +0.08(+0.93%)
Feb 13, 2020 9.090 9.228 9.070 9.140 63,653 -0.26(-2.77%)
Feb 12, 2020 9.470 10.02 9.400 9.400 155,677 +0.10(+1.08%)
Feb 11, 2020 9.100 9.420 9.100 9.300 64,981 +0.50(+5.68%)
Feb 10, 2020 9.250 9.250 8.632 8.800 81,197 -0.42(-4.61%)
Feb 07, 2020 9.250 9.290 9.190 9.225 54,000 -0.22(-2.38%)
Feb 06, 2020 9.490 10.04 9.250 9.450 173,243 -0.10(-1.05%)
Feb 05, 2020 9.400 9.670 9.400 9.550 40,268 +0.20(+2.14%)
Feb 04, 2020 9.210 9.500 9.200 9.350 44,673 +0.06(+0.61%)
Feb 03, 2020 9.840 10.24 9.120 9.293 47,918 -0.53(-5.36%)
Jan 31, 2020 9.850 9.907 9.530 9.819 18,700 +0.27(+2.82%)
Jan 30, 2020 10.04 10.04 9.500 9.550 48,692 -0.54(-5.31%)
Jan 29, 2020 10.17 10.17 10.05 10.09 11,424 -0.19(-1.89%)
Jan 28, 2020 10.58 10.62 10.22 10.28 47,469 -0.16(-1.53%)
Jan 27, 2020 10.55 10.55 10.35 10.44 33,754 -0.70(-6.24%)
Jan 24, 2020 11.21 11.23 11.03 11.13 12,200 +0.09(+0.81%)
Jan 23, 2020 11.05 11.09 11.03 11.04 21,815 +0.01(+0.12%)
Jan 22, 2020 10.91 11.09 10.85 11.03 30,035 -0.34(-2.98%)
Jan 21, 2020 11.50 11.50 11.17 11.37 18,765 -0.74(-6.07%)
Jan 17, 2020 12.39 12.39 12.01 12.11 9,100 -0.53(-4.16%)
Jan 16, 2020 13.01 13.01 12.62 12.63 5,919 -0.72(-5.39%)
Jan 15, 2020 13.61 13.66 13.35 13.35 9,055 -0.31(-2.31%)
Jan 14, 2020 13.31 13.76 13.00 13.66 8,678 +0.67(+5.16%)
Jan 13, 2020 12.98 13.02 12.75 12.99 7,020 -0.85(-6.14%)
Jan 10, 2020 13.81 13.85 13.75 13.85 2,900 +0.54(+4.02%)
Jan 09, 2020 13.15 13.36 13.15 13.31 3,001 -0.34(-2.53%)
Jan 08, 2020 13.30 13.76 13.20 13.65 7,670 +1.76(+14.80%)
Jan 07, 2020 11.99 11.99 11.89 11.89 3,237 -0.03(-0.21%)
Jan 06, 2020 11.90 11.94 11.90 11.92 3,858 -1.13(-8.66%)
Jan 03, 2020 12.99 13.05 12.98 13.05 8,200 -0.91(-6.52%)
Jan 02, 2020 14.95 14.95 13.86 13.96 3,966 -1.49(-9.64%)
Dec 31, 2019 15.11 15.45 15.11 15.45 400 +0.35(+2.32%)
Dec 30, 2019 15.10 15.10 15.10 15.10 1,210 -0.19(-1.24%)
Dec 27, 2019 15.29 15.29 15.29 15.29 100 -0.08(-0.55%)
Dec 26, 2019 15.37 15.37 15.37 15.37 160 +0.03(+0.19%)
Dec 24, 2019 15.35 15.35 15.35 15.35 100 +0.01(+0.07%)
Dec 23, 2019 15.23 15.34 15.23 15.34 322 +0.11(+0.72%)
Dec 20, 2019 15.15 15.25 15.15 15.22 1,000 -0.10(-0.65%)
Dec 19, 2019 15.36 15.44 15.32 15.32 11,554 -0.36(-2.30%)
Dec 18, 2019 15.75 15.75 15.52 15.69 791 -0.44(-2.70%)
Dec 17, 2019 16.20 16.20 16.12 16.12 651 -0.55(-3.33%)
Dec 16, 2019 16.50 16.68 16.48 16.68 2,108 -0.32(-1.88%)
Dec 13, 2019 16.84 17.00 16.84 17.00 900 +0.16(+0.92%)
Dec 12, 2019 16.72 16.84 16.72 16.84 576 -0.50(-2.86%)
Dec 11, 2019 17.40 17.40 17.16 17.34 2,546 -0.40(-2.28%)
Dec 10, 2019 17.60 17.77 17.51 17.74 4,573 -0.16(-0.89%)
Dec 09, 2019 17.98 17.98 17.83 17.90 430 -0.30(-1.68%)
Dec 06, 2019 18.14 18.20 18.13 18.20 400 +0.31(+1.76%)
Dec 05, 2019 17.89 17.89 17.89 17.89 20 -0.09(-0.47%)
Dec 04, 2019 17.81 18.08 17.80 17.98 1,422 -0.34(-1.86%)
Dec 03, 2019 18.35 18.35 18.20 18.32 816 -0.74(-3.88%)
Dec 02, 2019 19.06 19.10 19.05 19.05 472 +0.73(+3.96%)
Nov 29, 2019 18.21 18.34 18.21 18.33 1,900 +0.27(+1.52%)
Nov 27, 2019 18.10 18.10 18.05 18.05 300 -0.31(-1.67%)
Nov 26, 2019 18.45 18.45 18.34 18.36 8,496 +0.56(+3.13%)
Nov 25, 2019 17.92 17.92 17.80 17.80 1,050 +0.71(+4.15%)
Nov 22, 2019 17.09 17.09 17.09 17.09 100 +0.42(+2.55%)
Nov 21, 2019 16.53 16.67 16.53 16.67 5,498 +0.14(+0.85%)
Nov 20, 2019 16.41 16.53 16.39 16.53 1,327 +0.18(+1.07%)
Nov 19, 2019 16.36 16.36 16.36 16.36 0 -0.23(-1.39%)
Nov 18, 2019 16.77 16.93 16.59 16.59 1,359 -0.19(-1.13%)
Nov 15, 2019 16.79 16.79 16.77 16.77 4,000 +0.19(+1.15%)
Nov 14, 2019 16.46 16.59 16.46 16.59 9,393 -0.12(-0.75%)
Nov 13, 2019 16.87 16.92 16.62 16.71 1,287 -0.27(-1.56%)
Nov 12, 2019 16.98 16.98 16.98 16.98 48 +0.43(+2.60%)
Nov 11, 2019 16.63 16.74 16.55 16.55 294 +0.30(+1.85%)
Nov 08, 2019 16.30 16.30 16.17 16.25 400 -0.05(-0.34%)
Nov 07, 2019 16.42 16.42 15.86 16.30 4,011 -0.47(-2.83%)
Nov 06, 2019 16.64 16.94 16.41 16.77 21,327 -0.83(-4.69%)
Nov 05, 2019 17.87 17.87 17.60 17.60 588 -0.45(-2.49%)
Nov 04, 2019 18.50 18.60 18.05 18.05 2,801 -0.07(-0.39%)
Nov 01, 2019 18.05 18.17 18.03 18.12 3,000 +0.09(+0.50%)
Oct 31, 2019 18.04 18.06 18.02 18.03 4,050 -0.52(-2.78%)
Oct 30, 2019 19.09 19.09 18.48 18.55 2,589 -0.88(-4.51%)
Oct 29, 2019 19.36 19.46 19.36 19.42 1,400 -0.36(-1.84%)
Oct 28, 2019 20.00 20.00 19.79 19.79 207 -0.03(-0.15%)
Oct 25, 2019 19.82 19.82 19.82 19.82 100 -0.02(-0.13%)
Oct 24, 2019 19.93 19.95 19.84 19.84 305 +0.54(+2.82%)
Oct 23, 2019 18.97 19.30 18.97 19.30 2,617 +0.24(+1.26%)
Oct 22, 2019 19.03 19.06 19.03 19.05 285 -0.43(-2.23%)
Oct 21, 2019 20.06 20.06 19.41 19.49 8,636 -0.99(-4.83%)
Oct 18, 2019 20.61 20.61 20.41 20.48 1,800 +0.28(+1.39%)
Oct 17, 2019 20.13 20.20 20.05 20.20 1,200 +0.12(+0.62%)
Oct 16, 2019 20.53 20.53 20.07 20.07 3,279 -0.81(-3.88%)
Oct 15, 2019 20.56 20.99 20.56 20.89 4,730 -0.02(-0.12%)
Oct 14, 2019 20.89 20.93 20.63 20.91 3,026 -0.29(-1.34%)
Oct 11, 2019 21.33 21.33 20.70 21.20 2,400 -0.30(-1.40%)
Oct 10, 2019 21.79 21.80 21.50 21.50 1,148 -0.42(-1.90%)
Oct 09, 2019 22.00 22.19 21.72 21.91 9,174 +0.42(+1.96%)
Oct 08, 2019 21.25 21.53 21.24 21.49 2,548 +0.85(+4.12%)
Oct 07, 2019 20.55 20.72 20.46 20.64 8,165 +0.23(+1.15%)
Oct 04, 2019 20.44 20.44 20.25 20.41 1,400 +1.03(+5.32%)
Oct 03, 2019 19.38 19.42 19.37 19.37 2,280 -0.74(-3.69%)
Oct 02, 2019 20.14 20.19 20.12 20.12 1,301 +0.24(+1.21%)
Oct 01, 2019 19.83 19.88 19.83 19.88 325 +0.16(+0.84%)
Sep 30, 2019 19.61 19.76 19.60 19.71 5,374 +0.79(+4.15%)
Sep 27, 2019 18.89 18.93 18.81 18.93 3,500 +0.21(+1.12%)
Sep 26, 2019 19.16 19.16 18.67 18.71 9,155 -0.80(-4.12%)
Sep 25, 2019 20.17 20.17 19.52 19.52 2,402 -1.05(-5.11%)
Sep 24, 2019 21.27 21.27 20.50 20.57 4,321 -0.29(-1.39%)
Sep 23, 2019 20.70 20.99 20.50 20.86 6,246 +0.85(+4.25%)
Sep 20, 2019 20.10 20.10 19.96 20.01 6,200 +0.50(+2.54%)
Sep 19, 2019 19.41 19.52 19.18 19.52 3,729 -0.13(-0.69%)
Sep 18, 2019 19.76 19.91 19.65 19.65 8,583 -0.76(-3.72%)
Sep 17, 2019 20.94 20.94 20.31 20.41 10,436 -0.86(-4.04%)
Sep 16, 2019 21.15 21.30 20.92 21.27 10,058 +0.16(+0.73%)
Sep 13, 2019 21.25 21.30 21.11 21.11 900 -0.08(-0.38%)
Sep 12, 2019 20.87 21.23 20.86 21.20 16,931 +0.39(+1.87%)
Sep 11, 2019 20.51 20.81 20.45 20.80 2,411 +0.47(+2.30%)
Sep 10, 2019 20.46 20.47 20.20 20.34 2,186 +0.15(+0.73%)
Sep 09, 2019 20.39 20.39 20.19 20.19 2,131 -0.26(-1.27%)
Sep 06, 2019 20.53 20.59 20.11 20.45 30,900 -0.14(-0.68%)
Sep 05, 2019 20.85 20.85 20.46 20.59 19,444 -0.48(-2.26%)
Sep 04, 2019 21.21 21.41 20.90 21.07 11,933 -0.52(-2.42%)
Sep 03, 2019 22.11 22.11 21.40 21.59 33,577 +0.45(+2.15%)
Aug 30, 2019 21.29 21.36 21.07 21.14 5,600 +0.73(+3.58%)
Aug 29, 2019 20.34 20.57 20.19 20.41 3,833 -0.00(-0.02%)
Aug 28, 2019 20.43 20.51 20.41 20.41 3,649 -0.03(-0.15%)
Aug 27, 2019 20.24 20.63 20.24 20.44 6,419 +0.89(+4.55%)
Aug 26, 2019 19.61 19.63 19.52 19.55 3,991 +0.02(+0.10%)
Aug 23, 2019 19.39 19.71 19.33 19.53 5,000 +0.07(+0.36%)
Aug 22, 2019 19.63 19.64 19.43 19.46 2,875 +0.54(+2.83%)
Aug 21, 2019 18.50 18.95 18.50 18.93 6,291 +0.83(+4.59%)
Aug 20, 2019 17.89 18.09 17.89 18.09 1,874 +0.34(+1.94%)
Aug 19, 2019 17.60 17.79 17.59 17.75 3,768 -0.43(-2.39%)
Aug 16, 2019 18.30 18.33 18.18 18.18 3,000 -0.14(-0.74%)
Aug 15, 2019 18.57 18.57 18.11 18.32 18,344 -0.08(-0.43%)
Aug 14, 2019 18.32 18.53 18.19 18.40 5,456 +0.48(+2.67%)
Aug 13, 2019 18.05 18.05 17.89 17.92 30,369 +0.85(+4.98%)
Aug 12, 2019 17.09 17.10 17.07 17.07 2,017 -0.01(-0.06%)
Aug 09, 2019 16.94 17.09 16.78 17.08 1,400 +0.94(+5.79%)
Aug 08, 2019 15.99 16.14 15.98 16.14 759 +0.56(+3.63%)
Aug 07, 2019 15.52 15.58 15.52 15.58 623 -0.17(-1.08%)
Aug 06, 2019 15.02 15.87 15.02 15.75 8,223 +1.07(+7.29%)
Aug 05, 2019 14.84 14.86 14.62 14.68 17,937 -0.89(-5.75%)
Aug 02, 2019 15.46 15.57 15.46 15.57 1,000 -0.36(-2.26%)
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.