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

Ardmore Shipping Corp (NY: ASC )

22.07 -0.40 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 3.401 3.437 3.329 3.329 280,567 -0.08(-2.37%)
Aug 28, 2020 3.338 3.473 3.320 3.410 281,967 +0.02(+0.53%)
Aug 27, 2020 3.527 3.554 3.356 3.392 483,343 -0.13(-3.58%)
Aug 26, 2020 3.635 3.635 3.496 3.518 299,923 -0.06(-1.76%)
Aug 25, 2020 3.572 3.653 3.545 3.581 218,413 +0.02(+0.51%)
Aug 24, 2020 3.581 3.626 3.446 3.563 347,944 +0.03(+0.76%)
Aug 21, 2020 3.581 3.662 3.527 3.536 313,531 -0.04(-1.01%)
Aug 20, 2020 3.527 3.581 3.491 3.572 326,063 -0.01(-0.25%)
Aug 19, 2020 3.662 3.680 3.518 3.581 384,323 -0.09(-2.45%)
Aug 18, 2020 3.851 3.851 3.662 3.671 179,998 -0.20(-5.12%)
Aug 17, 2020 3.779 3.869 3.716 3.869 183,863 +0.13(+3.61%)
Aug 14, 2020 3.770 3.797 3.680 3.734 301,972 -0.08(-2.12%)
Aug 13, 2020 3.833 3.914 3.797 3.815 198,738 -0.06(-1.62%)
Aug 12, 2020 3.698 3.914 3.669 3.878 314,924 +0.26(+7.21%)
Aug 11, 2020 3.554 3.860 3.554 3.617 485,471 +0.04(+1.01%)
Aug 10, 2020 3.500 3.626 3.473 3.581 335,204 +0.08(+2.31%)
Aug 07, 2020 3.536 3.554 3.419 3.500 470,686 -0.03(-0.77%)
Aug 06, 2020 3.680 3.680 3.491 3.527 359,071 -0.15(-4.16%)
Aug 05, 2020 3.689 3.707 3.599 3.680 328,058 +0.04(+0.99%)
Aug 04, 2020 3.599 3.725 3.572 3.644 246,996 +0.04(+1.00%)
Aug 03, 2020 3.725 3.729 3.608 3.608 282,014 -0.09(-2.43%)
Jul 31, 2020 3.815 3.815 3.590 3.698 435,787 -0.14(-3.75%)
Jul 30, 2020 3.968 4.004 3.725 3.842 344,387 -0.22(-5.32%)
Jul 29, 2020 4.076 4.274 4.013 4.058 487,502 +0.03(+0.67%)
Jul 28, 2020 3.896 4.157 3.644 4.031 550,982 +0.23(+6.16%)
Jul 27, 2020 3.671 3.815 3.671 3.797 341,174 +0.09(+2.43%)
Jul 24, 2020 3.617 3.769 3.599 3.707 387,774 +0.09(+2.49%)
Jul 23, 2020 3.599 3.644 3.527 3.617 287,775 +0.01(+0.25%)
Jul 22, 2020 3.581 3.635 3.455 3.608 495,584 +0.04(+1.26%)
Jul 21, 2020 3.617 3.752 3.545 3.563 367,689 -0.03(-0.75%)
Jul 20, 2020 3.599 3.644 3.478 3.590 309,174 -0.01(-0.25%)
Jul 17, 2020 3.599 3.686 3.599 3.599 317,866 +0.04(+1.01%)
Jul 16, 2020 3.662 3.795 3.563 3.563 298,618 -0.13(-3.41%)
Jul 15, 2020 3.815 3.932 3.644 3.689 591,776 -0.09(-2.38%)
Jul 14, 2020 3.689 3.815 3.653 3.779 431,823 +0.08(+2.19%)
Jul 13, 2020 3.968 3.968 3.698 3.698 607,885 -0.29(-7.22%)
Jul 10, 2020 3.833 4.040 3.788 3.986 280,300 +0.15(+3.99%)
Jul 09, 2020 4.121 4.121 3.788 3.833 321,567 -0.35(-8.39%)
Jul 08, 2020 4.094 4.238 4.067 4.184 203,838 +0.07(+1.75%)
Jul 07, 2020 4.481 4.517 4.058 4.112 427,595 -0.40(-8.78%)
Jul 06, 2020 3.941 4.530 3.923 4.508 686,022 +0.63(+16.24%)
Jul 02, 2020 4.121 4.134 3.869 3.878 230,841 -0.16(-4.01%)
Jul 01, 2020 3.905 4.121 3.905 4.040 250,999 +0.13(+3.46%)
Jun 30, 2020 3.995 3.995 3.752 3.905 329,891 -0.15(-3.77%)
Jun 29, 2020 3.833 4.058 3.788 4.058 318,408 +0.29(+7.64%)
Jun 26, 2020 3.860 3.860 3.738 3.770 493,248 -0.14(-3.68%)
Jun 25, 2020 3.896 3.968 3.788 3.914 249,944 +0.01(+0.23%)
Jun 24, 2020 4.049 4.049 3.797 3.905 450,419 -0.18(-4.41%)
Jun 23, 2020 4.175 4.184 4.076 4.085 340,036 -0.04(-1.09%)
Jun 22, 2020 4.166 4.238 4.077 4.130 266,985 -0.12(-2.75%)
Jun 19, 2020 4.427 4.494 4.175 4.247 453,014 -0.13(-3.08%)
Jun 18, 2020 4.391 4.571 4.319 4.382 605,647 +0.17(+4.06%)
Jun 17, 2020 4.328 4.328 4.109 4.211 370,765 -0.12(-2.70%)
Jun 16, 2020 4.616 4.625 4.295 4.328 261,138 -0.11(-2.43%)
Jun 15, 2020 4.184 4.625 4.184 4.436 308,506 +0.10(+2.28%)
Jun 12, 2020 4.301 4.364 4.139 4.337 309,530 +0.09(+2.12%)
Jun 11, 2020 4.544 4.667 4.112 4.247 442,034 -0.58(-12.10%)
Jun 10, 2020 5.452 5.493 4.787 4.832 385,062 -0.54(-10.05%)
Jun 09, 2020 5.282 5.452 4.940 5.372 344,690 +0.04(+0.84%)
Jun 08, 2020 5.147 5.381 5.030 5.327 323,864 +0.31(+6.28%)
Jun 05, 2020 5.111 5.165 4.868 5.012 497,138 +0.13(+2.58%)
Jun 04, 2020 4.958 4.967 4.760 4.886 306,411 -0.18(-3.55%)
Jun 03, 2020 5.012 5.210 4.913 5.066 247,919 +0.14(+2.93%)
Jun 02, 2020 5.075 5.075 4.715 4.922 651,859 -0.24(-4.70%)
Jun 01, 2020 5.300 5.403 5.138 5.165 200,218 -0.09(-1.71%)
May 29, 2020 5.282 5.354 5.093 5.255 373,659 -0.07(-1.35%)
May 28, 2020 5.632 5.695 5.282 5.327 360,143 -0.22(-4.05%)
May 27, 2020 5.848 5.884 5.174 5.551 820,855 -0.02(-0.32%)
May 26, 2020 4.805 5.605 4.665 5.569 2,575,667 +0.85(+17.90%)
May 22, 2020 4.499 4.737 4.328 4.724 299,416 +0.20(+4.37%)
May 21, 2020 4.544 4.657 4.499 4.526 273,181 -0.06(-1.37%)
May 20, 2020 4.256 4.742 4.256 4.589 433,172 +0.40(+9.68%)
May 19, 2020 4.292 4.368 4.175 4.184 203,195 -0.11(-2.52%)
May 18, 2020 4.490 4.535 4.265 4.292 315,439 -0.06(-1.45%)
May 15, 2020 4.247 4.440 4.193 4.355 240,622 +0.02(+0.41%)
May 14, 2020 4.526 4.535 4.202 4.337 350,093 -0.31(-6.77%)
May 13, 2020 4.544 4.688 4.314 4.652 548,421 +0.05(+1.17%)
May 12, 2020 4.823 4.823 4.589 4.598 212,585 -0.22(-4.49%)
May 11, 2020 5.120 5.120 4.580 4.814 826,160 -0.40(-7.76%)
May 08, 2020 5.372 5.372 5.066 5.219 621,283 -0.05(-1.02%)
May 07, 2020 5.138 5.273 4.904 5.273 639,283 +0.22(+4.46%)
May 06, 2020 5.443 5.515 4.904 5.048 1,058,118 -0.38(-6.97%)
May 05, 2020 5.596 5.713 4.958 5.425 1,549,421 -0.71(-11.58%)
May 04, 2020 5.731 6.181 5.497 6.136 568,008 +0.41(+7.23%)
May 01, 2020 5.776 5.952 5.551 5.722 546,151 -0.20(-3.34%)
Apr 30, 2020 5.956 6.145 5.587 5.920 1,037,330 -0.31(-5.05%)
Apr 29, 2020 6.541 6.658 5.956 6.235 1,052,491 -0.50(-7.48%)
Apr 28, 2020 7.018 7.126 6.334 6.739 857,349 +0.32(+5.05%)
Apr 27, 2020 6.118 6.478 5.947 6.415 1,015,329 +0.68(+11.93%)
Apr 24, 2020 5.497 5.821 5.407 5.731 711,308 +0.23(+4.26%)
Apr 23, 2020 5.749 5.794 5.174 5.497 776,216 -0.06(-1.13%)
Apr 22, 2020 5.713 5.713 5.349 5.560 699,357 +0.22(+4.22%)
Apr 21, 2020 5.228 5.623 5.219 5.336 1,054,328 +0.31(+6.08%)
Apr 20, 2020 4.949 5.111 4.742 5.030 1,343,857 +0.31(+6.68%)
Apr 17, 2020 4.679 4.787 4.571 4.715 237,843 +0.13(+2.95%)
Apr 16, 2020 4.337 4.589 4.229 4.580 363,087 +0.31(+7.38%)
Apr 15, 2020 4.355 4.571 4.247 4.265 199,280 -0.22(-5.01%)
Apr 14, 2020 4.580 4.661 4.319 4.490 194,446 +0.08(+1.84%)
Apr 13, 2020 4.679 4.877 4.364 4.409 199,841 -0.22(-4.67%)
Apr 09, 2020 4.301 4.643 4.094 4.625 237,288 +0.43(+10.30%)
Apr 08, 2020 4.301 4.445 4.130 4.193 290,450 +0.04(+0.87%)
Apr 07, 2020 4.481 4.490 4.013 4.157 497,720 -0.16(-3.75%)
Apr 06, 2020 4.148 4.400 4.049 4.319 297,528 +0.17(+4.12%)
Apr 03, 2020 4.220 4.220 3.959 4.148 382,772 -0.09(-2.12%)
Apr 02, 2020 4.697 4.859 4.066 4.238 669,455 -0.48(-10.11%)
Apr 01, 2020 4.517 4.814 4.265 4.715 518,669 -0.01(-0.19%)
Mar 31, 2020 4.832 5.088 4.553 4.724 464,737 -0.33(-6.58%)
Mar 30, 2020 4.895 5.138 4.832 5.057 570,518 +0.29(+6.04%)
Mar 27, 2020 4.400 4.832 4.166 4.769 552,597 +0.15(+3.31%)
Mar 26, 2020 4.103 4.652 4.085 4.616 216,719 +0.56(+13.75%)
Mar 25, 2020 4.139 4.251 3.941 4.058 264,366 +0.01(+0.22%)
Mar 24, 2020 3.950 4.076 3.842 4.049 279,789 +0.30(+7.91%)
Mar 23, 2020 3.761 3.923 3.374 3.752 271,744 +0.09(+2.46%)
Mar 20, 2020 4.076 4.191 3.603 3.662 525,923 -0.40(-9.76%)
Mar 19, 2020 3.563 4.220 3.410 4.058 434,003 +0.45(+12.47%)
Mar 18, 2020 4.049 4.427 3.356 3.608 723,471 -0.60(-14.32%)
Mar 17, 2020 3.779 4.247 3.779 4.211 583,904 +0.55(+14.99%)
Mar 16, 2020 4.175 4.175 3.487 3.662 386,986 -0.87(-19.25%)
Mar 13, 2020 4.121 4.535 4.112 4.535 495,915 +0.54(+13.51%)
Mar 12, 2020 4.067 4.463 3.743 3.995 637,176 -0.38(-8.64%)
Mar 11, 2020 4.499 4.859 4.112 4.373 634,083 -0.25(-5.45%)
Mar 10, 2020 4.499 4.643 4.040 4.625 735,938 +0.36(+8.44%)
Mar 09, 2020 4.310 4.652 4.139 4.265 471,659 -0.22(-4.82%)
Mar 06, 2020 4.382 4.589 4.328 4.481 367,879 +0.03(+0.61%)
Mar 05, 2020 4.697 4.697 4.382 4.454 321,131 -0.27(-5.71%)
Mar 04, 2020 4.724 4.877 4.625 4.724 201,413 +0.03(+0.57%)
Mar 03, 2020 4.931 4.931 4.589 4.697 364,108 -0.27(-5.43%)
Mar 02, 2020 4.949 5.003 4.634 4.967 373,604 +0.02(+0.36%)
Feb 28, 2020 4.859 5.084 4.778 4.949 355,654 -0.04(-0.72%)
Feb 27, 2020 4.562 5.124 4.418 4.985 445,059 +0.31(+6.54%)
Feb 26, 2020 4.688 4.868 4.562 4.679 325,391 +0.06(+1.36%)
Feb 25, 2020 4.868 4.877 4.508 4.616 613,933 -0.26(-5.35%)
Feb 24, 2020 4.904 5.003 4.751 4.877 392,250 -0.22(-4.41%)
Feb 21, 2020 5.291 5.300 4.994 5.102 473,687 -0.23(-4.38%)
Feb 20, 2020 5.434 5.443 5.264 5.336 414,969 -0.12(-2.15%)
Feb 19, 2020 5.497 5.586 5.354 5.452 355,915 -0.04(-0.65%)
Feb 18, 2020 5.970 5.970 5.444 5.488 652,194 -0.52(-8.62%)
Feb 14, 2020 5.408 6.041 5.399 6.006 1,530,613 +0.55(+10.15%)
Feb 13, 2020 5.667 5.667 5.381 5.452 301,761 -0.17(-3.02%)
Feb 12, 2020 5.667 5.934 5.435 5.622 414,153 +0.06(+1.12%)
Feb 11, 2020 4.944 5.577 4.908 5.560 678,725 +0.82(+17.33%)
Feb 10, 2020 4.783 4.837 4.649 4.739 560,716 -0.04(-0.93%)
Feb 07, 2020 5.033 5.087 4.783 4.783 489,809 -0.30(-5.96%)
Feb 06, 2020 5.381 5.381 5.029 5.087 278,188 -0.28(-5.16%)
Feb 05, 2020 5.399 5.444 5.287 5.363 513,430 +0.02(+0.33%)
Feb 04, 2020 5.533 5.604 5.319 5.345 205,890 -0.06(-1.16%)
Feb 03, 2020 5.533 5.676 5.372 5.408 381,796 -0.08(-1.46%)
Jan 31, 2020 5.685 5.756 5.470 5.488 603,997 -0.27(-4.65%)
Jan 30, 2020 6.122 6.142 5.577 5.756 462,151 -0.40(-6.52%)
Jan 29, 2020 6.050 6.202 5.988 6.157 372,025 +0.17(+2.83%)
Jan 28, 2020 6.024 6.202 5.988 5.988 384,491 +0.03(+0.45%)
Jan 27, 2020 6.041 6.041 5.827 5.961 494,450 -0.18(-2.91%)
Jan 24, 2020 6.282 6.282 5.988 6.140 372,820 -0.16(-2.55%)
Jan 23, 2020 6.398 6.398 6.140 6.300 439,249 +0.13(+2.17%)
Jan 22, 2020 6.398 6.488 6.157 6.166 440,618 -0.27(-4.16%)
Jan 21, 2020 6.470 6.499 6.389 6.434 279,598 -0.08(-1.23%)
Jan 17, 2020 6.630 6.773 6.505 6.514 305,024 -0.04(-0.54%)
Jan 16, 2020 6.532 6.604 6.452 6.550 341,955 +0.10(+1.52%)
Jan 15, 2020 6.648 6.684 6.372 6.452 365,828 -0.20(-2.95%)
Jan 14, 2020 6.961 7.041 6.577 6.648 251,963 -0.34(-4.85%)
Jan 13, 2020 7.130 7.184 6.854 6.987 192,454 -0.18(-2.49%)
Jan 10, 2020 7.327 7.407 7.103 7.166 261,321 -0.23(-3.14%)
Jan 09, 2020 7.228 7.443 7.193 7.398 474,988 +0.21(+2.98%)
Jan 08, 2020 7.666 7.710 7.103 7.184 371,106 -0.43(-5.63%)
Jan 07, 2020 7.755 7.880 7.585 7.612 321,249 -0.15(-1.95%)
Jan 06, 2020 7.942 7.960 7.728 7.764 231,388 -0.20(-2.47%)
Jan 03, 2020 8.014 8.192 7.924 7.960 228,824 -0.04(-0.56%)
Jan 02, 2020 8.156 8.210 7.924 8.005 293,441 -0.07(-0.88%)
Dec 31, 2019 7.907 8.179 7.871 8.076 188,147 +0.15(+1.91%)
Dec 30, 2019 7.951 8.058 7.889 7.924 113,665 +0.04(+0.45%)
Dec 27, 2019 8.139 8.139 7.804 7.889 178,509 -0.18(-2.21%)
Dec 26, 2019 8.014 8.397 8.014 8.067 107,609 +0.01(+0.11%)
Dec 24, 2019 8.014 8.139 7.938 8.058 110,041 +0.04(+0.44%)
Dec 23, 2019 7.808 8.072 7.737 8.023 247,553 +0.24(+3.10%)
Dec 20, 2019 7.737 7.915 7.683 7.782 276,337 +0.04(+0.46%)
Dec 19, 2019 7.496 7.750 7.478 7.746 289,125 +0.31(+4.20%)
Dec 18, 2019 7.407 7.460 7.175 7.434 398,068 +0.10(+1.34%)
Dec 17, 2019 7.380 7.407 7.210 7.335 297,420 +0.02(+0.24%)
Dec 16, 2019 7.541 7.565 7.315 7.318 251,924 -0.15(-2.03%)
Dec 13, 2019 7.639 7.683 7.451 7.469 209,102 -0.21(-2.67%)
Dec 12, 2019 7.585 7.755 7.550 7.675 228,386 +0.07(+0.94%)
Dec 11, 2019 7.639 7.657 7.478 7.603 179,019 -0.02(-0.23%)
Dec 10, 2019 7.389 7.657 7.380 7.621 198,159 +0.22(+3.02%)
Dec 09, 2019 7.362 7.532 7.362 7.398 161,639 -0.04(-0.48%)
Dec 06, 2019 7.255 7.460 7.255 7.434 190,052 +0.24(+3.35%)
Dec 05, 2019 7.273 7.318 7.175 7.193 226,910 -0.02(-0.25%)
Dec 04, 2019 7.202 7.264 7.139 7.210 208,986 +0.08(+1.13%)
Dec 03, 2019 7.023 7.166 6.961 7.130 293,328 +0.10(+1.40%)
Dec 02, 2019 7.130 7.139 6.925 7.032 380,429 -0.10(-1.38%)
Nov 29, 2019 7.273 7.291 7.086 7.130 128,867 -0.25(-3.39%)
Nov 27, 2019 7.425 7.451 7.291 7.380 143,547 +0.00(+0.00%)
Nov 26, 2019 7.416 7.567 7.371 7.380 135,999 -0.10(-1.31%)
Nov 25, 2019 7.362 7.594 7.344 7.478 209,583 +0.10(+1.33%)
Nov 22, 2019 7.469 7.550 7.353 7.380 213,248 -0.07(-0.96%)
Nov 21, 2019 7.469 7.550 7.264 7.451 264,318 -0.02(-0.24%)
Nov 20, 2019 7.362 7.612 7.228 7.469 374,298 +0.15(+2.07%)
Nov 19, 2019 7.246 7.327 7.103 7.318 246,683 +0.14(+1.99%)
Nov 18, 2019 7.318 7.389 7.094 7.175 172,047 -0.13(-1.83%)
Nov 15, 2019 7.139 7.362 7.139 7.309 217,618 +0.21(+3.02%)
Nov 14, 2019 7.068 7.202 7.059 7.094 237,854 -0.01(-0.13%)
Nov 13, 2019 7.050 7.228 7.050 7.103 229,858 -0.08(-1.12%)
Nov 12, 2019 6.764 7.318 6.764 7.184 440,368 +0.37(+5.37%)
Nov 11, 2019 6.630 6.854 6.568 6.818 221,393 +0.12(+1.87%)
Nov 08, 2019 6.693 6.729 6.550 6.693 383,129 -0.03(-0.40%)
Nov 07, 2019 7.086 7.086 6.676 6.720 284,330 -0.31(-4.44%)
Nov 06, 2019 7.327 7.407 7.023 7.032 352,949 -0.31(-4.25%)
Nov 05, 2019 7.675 7.755 7.184 7.344 559,806 -0.03(-0.36%)
Nov 04, 2019 7.425 7.514 7.291 7.371 339,250 +0.00(+0.00%)
Nov 01, 2019 7.210 7.389 7.112 7.371 409,015 +0.24(+3.38%)
Oct 31, 2019 7.327 7.327 6.934 7.130 477,985 -0.21(-2.80%)
Oct 30, 2019 7.469 7.532 7.309 7.335 299,717 -0.20(-2.61%)
Oct 29, 2019 7.657 7.737 7.469 7.532 251,815 -0.19(-2.43%)
Oct 28, 2019 7.594 7.799 7.594 7.719 181,871 +0.11(+1.41%)
Oct 25, 2019 7.808 7.826 7.594 7.612 304,688 -0.15(-1.95%)
Oct 24, 2019 7.933 8.067 7.688 7.764 394,669 -0.09(-1.14%)
Oct 23, 2019 7.612 7.933 7.550 7.853 283,028 +0.30(+4.02%)
Oct 22, 2019 7.594 7.746 7.487 7.550 388,064 -0.04(-0.59%)
Oct 21, 2019 7.987 7.987 7.554 7.594 440,699 -0.37(-4.60%)
Oct 18, 2019 7.942 8.076 7.826 7.960 308,162 +0.03(+0.34%)
Oct 17, 2019 8.344 8.415 7.880 7.933 623,023 -0.54(-6.32%)
Oct 16, 2019 8.031 8.736 7.996 8.469 687,911 +0.32(+3.94%)
Oct 15, 2019 8.210 8.255 7.773 8.148 806,872 -0.08(-0.98%)
Oct 14, 2019 7.782 8.290 7.728 8.228 424,557 +0.45(+5.73%)
Oct 11, 2019 7.657 7.987 7.612 7.782 596,826 +0.27(+3.56%)
Oct 10, 2019 7.318 7.532 7.318 7.514 439,543 +0.04(+0.60%)
Oct 09, 2019 7.451 7.692 7.291 7.469 428,236 -0.01(-0.12%)
Oct 08, 2019 7.246 7.594 7.193 7.478 459,344 +0.23(+3.20%)
Oct 07, 2019 6.871 7.389 6.845 7.246 519,392 +0.46(+6.70%)
Oct 04, 2019 6.327 6.800 6.327 6.791 268,493 +0.45(+7.03%)
Oct 03, 2019 6.086 6.372 6.086 6.345 269,046 +0.22(+3.64%)
Oct 02, 2019 5.997 6.122 5.899 6.122 148,689 +0.09(+1.48%)
Oct 01, 2019 6.050 6.291 6.024 6.033 191,431 +0.06(+1.05%)
Sep 30, 2019 6.157 6.248 5.934 5.970 239,185 -0.15(-2.48%)
Sep 27, 2019 6.140 6.265 6.117 6.122 112,843 -0.06(-1.01%)
Sep 26, 2019 5.970 6.247 5.955 6.184 333,935 +0.37(+6.45%)
Sep 25, 2019 5.756 5.890 5.649 5.809 287,849 +0.04(+0.77%)
Sep 24, 2019 5.997 6.015 5.738 5.765 208,821 -0.28(-4.58%)
Sep 23, 2019 5.934 6.165 5.934 6.041 172,929 +0.04(+0.74%)
Sep 20, 2019 5.997 6.104 5.925 5.997 275,889 -0.02(-0.30%)
Sep 19, 2019 6.157 6.356 6.006 6.015 311,278 -0.12(-2.03%)
Sep 18, 2019 6.068 6.238 6.041 6.140 207,325 +0.04(+0.58%)
Sep 17, 2019 6.336 6.354 6.033 6.104 383,027 -0.29(-4.60%)
Sep 16, 2019 6.871 6.916 6.354 6.398 426,576 -0.43(-6.27%)
Sep 13, 2019 6.604 6.854 6.568 6.827 401,731 +0.29(+4.51%)
Sep 12, 2019 6.327 6.604 6.265 6.532 244,871 +0.11(+1.67%)
Sep 11, 2019 6.140 6.443 6.068 6.425 228,306 +0.30(+4.96%)
Sep 10, 2019 5.899 6.265 5.896 6.122 262,735 +0.25(+4.26%)
Sep 09, 2019 5.801 5.961 5.747 5.872 293,480 +0.21(+3.79%)
Sep 06, 2019 5.640 5.783 5.640 5.658 146,461 +0.01(+0.16%)
Sep 05, 2019 5.586 5.809 5.569 5.649 249,372 +0.15(+2.76%)
Sep 04, 2019 5.577 5.595 5.470 5.497 163,732 +0.01(+0.16%)
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.