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

Fossil Group (NQ: FOSL )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 13.74 13.78 13.23 13.40 374,788 -0.32(-2.33%)
Aug 30, 2021 13.98 14.09 13.54 13.72 352,134 -0.25(-1.79%)
Aug 27, 2021 13.82 14.09 13.69 13.97 510,892 +0.18(+1.31%)
Aug 26, 2021 14.02 14.02 13.20 13.79 437,273 -0.35(-2.48%)
Aug 25, 2021 14.36 14.36 13.97 14.14 289,339 -0.19(-1.33%)
Aug 24, 2021 13.60 14.38 13.60 14.33 444,764 +0.82(+6.07%)
Aug 23, 2021 13.69 13.78 13.46 13.51 293,478 +0.09(+0.67%)
Aug 20, 2021 12.92 13.42 12.84 13.42 282,116 +0.47(+3.63%)
Aug 19, 2021 12.93 13.27 12.72 12.95 440,317 -0.27(-2.04%)
Aug 18, 2021 13.08 13.85 12.98 13.22 395,945 +0.09(+0.69%)
Aug 17, 2021 13.56 13.67 12.87 13.13 466,201 -0.65(-4.72%)
Aug 16, 2021 13.69 14.12 13.58 13.78 469,133 -0.09(-0.65%)
Aug 13, 2021 13.72 14.10 13.21 13.87 519,792 -0.11(-0.79%)
Aug 12, 2021 13.70 14.11 12.66 13.98 1,240,167 +1.18(+9.22%)
Aug 11, 2021 12.80 13.06 12.34 12.80 922,774 -0.01(-0.08%)
Aug 10, 2021 12.39 12.84 12.20 12.81 366,772 +0.39(+3.14%)
Aug 09, 2021 12.63 12.63 12.14 12.42 428,214 -0.21(-1.66%)
Aug 06, 2021 12.40 12.82 12.15 12.63 605,837 +0.47(+3.87%)
Aug 05, 2021 11.56 12.35 11.55 12.16 346,282 +0.64(+5.56%)
Aug 04, 2021 12.38 12.57 11.47 11.52 607,688 -1.04(-8.28%)
Aug 03, 2021 12.67 12.70 12.14 12.56 556,453 -0.02(-0.16%)
Aug 02, 2021 12.62 13.16 12.50 12.58 528,122 -0.04(-0.32%)
Jul 30, 2021 12.21 13.15 12.21 12.62 858,936 +0.26(+2.10%)
Jul 29, 2021 12.43 12.82 12.28 12.36 301,309 +0.13(+1.06%)
Jul 28, 2021 12.28 12.44 11.80 12.23 439,284 +0.04(+0.33%)
Jul 27, 2021 12.56 12.58 12.04 12.19 414,934 -0.60(-4.69%)
Jul 26, 2021 12.51 12.93 12.33 12.79 257,388 +0.26(+2.08%)
Jul 23, 2021 12.53 12.67 12.26 12.53 263,273 +0.12(+0.97%)
Jul 22, 2021 12.66 12.73 12.07 12.41 406,222 -0.35(-2.74%)
Jul 21, 2021 12.47 13.00 12.12 12.76 331,027 +0.49(+3.99%)
Jul 20, 2021 11.46 12.47 11.44 12.27 485,177 +0.58(+4.96%)
Jul 19, 2021 11.52 12.09 11.31 11.69 516,200 -0.31(-2.58%)
Jul 16, 2021 12.56 12.65 11.88 12.00 350,428 -0.32(-2.60%)
Jul 15, 2021 12.54 12.77 12.13 12.32 300,608 -0.33(-2.61%)
Jul 14, 2021 13.08 13.43 12.56 12.65 284,448 -0.35(-2.69%)
Jul 13, 2021 13.17 13.20 12.83 13.00 308,678 -0.29(-2.18%)
Jul 12, 2021 13.17 13.51 12.92 13.29 268,229 -0.13(-0.97%)
Jul 09, 2021 13.07 13.60 13.05 13.42 218,865 +0.62(+4.84%)
Jul 08, 2021 12.35 12.88 12.04 12.80 404,653 -0.01(-0.08%)
Jul 07, 2021 13.32 13.50 12.71 12.81 422,461 -0.60(-4.47%)
Jul 06, 2021 13.79 13.79 13.20 13.41 342,017 -0.21(-1.54%)
Jul 02, 2021 14.83 15.05 13.61 13.62 507,932 -0.88(-6.07%)
Jul 01, 2021 14.50 14.88 14.38 14.50 388,278 +0.22(+1.54%)
Jun 30, 2021 13.79 14.69 13.68 14.28 1,134,943 +0.36(+2.59%)
Jun 29, 2021 13.41 14.15 13.41 13.92 460,375 +0.41(+3.03%)
Jun 28, 2021 13.65 13.65 13.23 13.51 493,595 -0.07(-0.52%)
Jun 25, 2021 13.83 14.24 13.57 13.58 912,018 -0.10(-0.73%)
Jun 24, 2021 13.65 13.65 13.43 13.68 349,504 +0.22(+1.63%)
Jun 23, 2021 13.30 13.72 13.26 13.46 404,998 +0.18(+1.36%)
Jun 22, 2021 12.82 13.35 12.62 13.28 403,278 +0.25(+1.92%)
Jun 21, 2021 12.54 13.11 12.48 13.03 508,853 +0.68(+5.51%)
Jun 18, 2021 12.63 12.87 12.11 12.35 2,246,659 -0.46(-3.59%)
Jun 17, 2021 13.57 13.57 12.54 12.81 1,306,169 -0.81(-5.95%)
Jun 16, 2021 13.75 13.76 13.19 13.62 845,092 -0.40(-2.85%)
Jun 15, 2021 14.46 14.74 13.60 14.02 785,496 -0.42(-2.91%)
Jun 14, 2021 15.74 15.78 14.35 14.44 846,338 -1.18(-7.55%)
Jun 11, 2021 14.70 15.70 14.70 15.62 664,026 +0.88(+5.97%)
Jun 10, 2021 15.19 15.51 14.66 14.74 408,157 -0.45(-2.96%)
Jun 09, 2021 15.83 15.90 15.07 15.19 542,707 -0.60(-3.80%)
Jun 08, 2021 15.28 15.99 15.15 15.79 595,444 +0.43(+2.80%)
Jun 07, 2021 14.29 15.54 14.21 15.36 556,241 +1.21(+8.55%)
Jun 04, 2021 15.61 15.69 13.94 14.15 794,528 -1.06(-6.97%)
Jun 03, 2021 15.30 15.86 15.02 15.21 692,648 -0.58(-3.67%)
Jun 02, 2021 14.59 16.08 14.22 15.79 1,128,630 +1.40(+9.73%)
Jun 01, 2021 14.35 14.81 14.16 14.39 515,388 +0.27(+1.91%)
May 28, 2021 15.31 15.60 14.04 14.12 896,046 -1.03(-6.80%)
May 27, 2021 13.63 15.36 13.60 15.15 2,173,696 +1.85(+13.91%)
May 26, 2021 12.02 13.72 12.00 13.30 1,888,409 +1.28(+10.65%)
May 25, 2021 12.08 12.48 12.01 12.02 455,151 +0.03(+0.25%)
May 24, 2021 12.24 12.32 11.90 11.99 513,259 -0.12(-0.99%)
May 21, 2021 11.87 12.40 11.62 12.11 559,823 +0.26(+2.19%)
May 20, 2021 13.24 13.50 11.30 11.85 1,331,738 -1.40(-10.57%)
May 19, 2021 13.09 13.51 12.57 13.25 534,904 -0.24(-1.78%)
May 18, 2021 13.50 14.20 13.46 13.49 987,960 -0.12(-0.88%)
May 17, 2021 11.86 13.97 11.86 13.61 1,327,891 +1.45(+11.92%)
May 14, 2021 11.33 12.27 10.91 12.16 990,905 +0.81(+7.14%)
May 13, 2021 10.69 11.55 10.20 11.35 1,398,151 +1.31(+13.05%)
May 12, 2021 11.19 11.26 9.980 10.04 775,453 -1.23(-10.91%)
May 11, 2021 11.12 11.33 10.79 11.27 452,398 -0.25(-2.17%)
May 10, 2021 12.42 12.45 11.51 11.52 541,798 -0.73(-5.96%)
May 07, 2021 12.08 12.35 11.82 12.25 477,087 +0.19(+1.58%)
May 06, 2021 12.49 12.49 11.65 12.06 452,674 -0.13(-1.07%)
May 05, 2021 12.46 12.58 12.05 12.19 386,701 -0.19(-1.53%)
May 04, 2021 12.97 13.01 12.06 12.38 465,851 -0.74(-5.64%)
May 03, 2021 13.06 13.41 12.85 13.12 539,089 +0.22(+1.71%)
Apr 30, 2021 12.41 13.00 12.36 12.90 719,800 +0.19(+1.49%)
Apr 29, 2021 12.70 12.94 12.49 12.71 345,837 +0.12(+0.95%)
Apr 28, 2021 12.46 12.78 12.27 12.59 236,711 +0.01(+0.08%)
Apr 27, 2021 12.49 12.87 12.28 12.58 456,312 +0.28(+2.28%)
Apr 26, 2021 12.33 12.68 12.18 12.30 379,990 -0.33(-2.61%)
Apr 23, 2021 12.62 12.87 12.33 12.63 337,400 +0.28(+2.27%)
Apr 22, 2021 12.29 12.83 11.98 12.35 335,679 -0.01(-0.08%)
Apr 21, 2021 11.54 12.40 11.54 12.36 357,910 +0.56(+4.75%)
Apr 20, 2021 12.72 12.78 11.50 11.80 770,982 -0.84(-6.65%)
Apr 19, 2021 13.21 13.49 12.55 12.64 416,342 -0.58(-4.39%)
Apr 16, 2021 13.45 13.55 12.89 13.22 522,500 -0.03(-0.23%)
Apr 15, 2021 13.58 13.67 12.89 13.25 395,133 -0.17(-1.27%)
Apr 14, 2021 13.63 13.80 13.26 13.42 355,204 -0.20(-1.47%)
Apr 13, 2021 13.79 13.79 12.81 13.62 458,850 -0.16(-1.16%)
Apr 12, 2021 13.08 13.86 13.06 13.78 676,118 +0.78(+6.00%)
Apr 09, 2021 12.79 13.26 12.69 13.00 434,300 +0.24(+1.88%)
Apr 08, 2021 12.42 12.78 12.12 12.76 338,028 +0.35(+2.82%)
Apr 07, 2021 12.59 12.88 12.38 12.41 299,467 -0.45(-3.50%)
Apr 06, 2021 12.73 13.00 12.63 12.86 415,735 +0.16(+1.26%)
Apr 05, 2021 12.47 12.77 12.05 12.70 544,257 +0.22(+1.76%)
Apr 01, 2021 12.86 13.00 12.40 12.48 473,000 +0.08(+0.65%)
Mar 31, 2021 12.39 12.97 12.30 12.40 867,215 -0.08(-0.64%)
Mar 30, 2021 12.02 12.63 11.60 12.48 783,905 +0.49(+4.09%)
Mar 29, 2021 13.33 13.70 11.90 11.99 1,261,929 -1.84(-13.30%)
Mar 26, 2021 12.92 13.84 12.63 13.83 1,000,100 +1.09(+8.56%)
Mar 25, 2021 11.69 13.01 11.46 12.74 870,377 +0.87(+7.33%)
Mar 24, 2021 12.43 13.16 11.82 11.87 1,108,926 -0.42(-3.42%)
Mar 23, 2021 13.04 13.26 12.26 12.29 983,949 -1.07(-8.01%)
Mar 22, 2021 14.07 14.36 13.12 13.36 1,094,657 -1.08(-7.48%)
Mar 19, 2021 14.00 14.72 13.49 14.44 1,731,100 +0.50(+3.59%)
Mar 18, 2021 13.80 14.98 13.71 13.94 922,750 -0.15(-1.06%)
Mar 17, 2021 13.64 14.40 13.36 14.09 679,131 +0.21(+1.51%)
Mar 16, 2021 14.29 14.40 13.76 13.88 805,998 -0.52(-3.61%)
Mar 15, 2021 14.52 14.66 13.70 14.40 1,604,527 -0.11(-0.76%)
Mar 12, 2021 14.66 15.39 14.25 14.51 1,483,500 -0.60(-3.97%)
Mar 11, 2021 18.60 18.98 14.69 15.11 4,329,464 -2.95(-16.33%)
Mar 10, 2021 18.65 19.33 17.41 18.06 826,055 -0.27(-1.47%)
Mar 09, 2021 17.56 18.65 16.95 18.33 658,454 +0.67(+3.79%)
Mar 08, 2021 16.07 17.73 16.07 17.66 802,517 +1.71(+10.72%)
Mar 05, 2021 15.80 16.03 14.65 15.95 466,100 +0.36(+2.31%)
Mar 04, 2021 16.16 16.83 15.30 15.59 651,087 -0.49(-3.05%)
Mar 03, 2021 16.64 17.05 16.08 16.08 472,301 -0.37(-2.25%)
Mar 02, 2021 15.89 16.76 15.80 16.45 577,876 -0.25(-1.50%)
Mar 01, 2021 15.97 17.12 15.54 16.70 644,787 +1.56(+10.30%)
Feb 26, 2021 15.80 16.11 14.81 15.14 838,100 -0.69(-4.36%)
Feb 25, 2021 16.02 16.67 15.22 15.83 714,655 +0.25(+1.60%)
Feb 24, 2021 15.79 16.45 15.04 15.58 779,046 -0.25(-1.58%)
Feb 23, 2021 16.31 16.57 14.73 15.83 836,628 -0.27(-1.68%)
Feb 22, 2021 16.14 16.90 15.82 16.10 533,095 +0.09(+0.56%)
Feb 19, 2021 15.84 16.68 15.69 16.01 536,700 +0.27(+1.72%)
Feb 18, 2021 16.71 16.88 15.17 15.74 754,191 -1.15(-6.81%)
Feb 17, 2021 16.50 17.59 16.15 16.89 586,817 +0.17(+1.02%)
Feb 16, 2021 16.60 17.26 16.18 16.72 500,153 +0.64(+3.98%)
Feb 12, 2021 17.26 17.26 15.84 16.08 364,600 -1.05(-6.13%)
Feb 11, 2021 17.89 18.02 16.63 17.13 576,733 -0.80(-4.46%)
Feb 10, 2021 16.66 18.12 16.18 17.93 1,216,630 +1.68(+10.34%)
Feb 09, 2021 16.39 16.62 15.64 16.25 615,795 -0.18(-1.10%)
Feb 08, 2021 17.28 17.49 16.00 16.43 903,846 -0.83(-4.81%)
Feb 05, 2021 15.62 17.46 15.51 17.26 1,265,200 +1.41(+8.90%)
Feb 04, 2021 15.68 16.35 15.36 15.85 911,607 +0.57(+3.73%)
Feb 03, 2021 13.81 15.52 13.66 15.28 1,331,473 +1.74(+12.85%)
Feb 02, 2021 15.23 15.48 13.36 13.54 1,599,483 -1.67(-10.98%)
Feb 01, 2021 14.46 16.02 12.45 15.21 2,321,793 +0.71(+4.90%)
Jan 29, 2021 16.02 17.98 14.50 14.50 2,365,800 -0.16(-1.09%)
Jan 28, 2021 17.19 19.52 13.55 14.66 5,287,984 -9.00(-38.04%)
Jan 27, 2021 12.74 28.60 12.51 23.66 20,126,636 +11.01(+87.04%)
Jan 26, 2021 11.74 12.66 11.58 12.65 1,450,699 +0.91(+7.75%)
Jan 25, 2021 9.890 12.27 9.550 11.74 2,749,559 +1.87(+18.95%)
Jan 22, 2021 9.320 9.930 9.140 9.870 1,176,900 +0.35(+3.68%)
Jan 21, 2021 9.280 9.650 9.220 9.520 1,097,452 +0.34(+3.70%)
Jan 20, 2021 9.180 9.360 8.840 9.180 1,102,881 +0.07(+0.77%)
Jan 19, 2021 9.850 9.880 9.070 9.110 992,696 -0.72(-7.32%)
Jan 15, 2021 10.18 10.23 9.640 9.830 776,400 -0.47(-4.56%)
Jan 14, 2021 10.05 10.64 10.05 10.30 595,510 +0.34(+3.41%)
Jan 13, 2021 10.46 10.58 9.935 9.960 626,328 -0.63(-5.95%)
Jan 12, 2021 9.840 10.63 9.830 10.59 983,527 +0.78(+7.95%)
Jan 11, 2021 9.550 9.950 9.510 9.810 616,303 +0.01(+0.05%)
Jan 08, 2021 9.820 10.01 9.460 9.805 832,000 +0.04(+0.36%)
Jan 07, 2021 9.530 10.09 9.520 9.770 818,278 +0.03(+0.31%)
Jan 06, 2021 9.050 9.990 8.910 9.740 1,353,282 +0.66(+7.27%)
Jan 05, 2021 8.490 9.300 8.450 9.080 851,137 +0.54(+6.32%)
Jan 04, 2021 8.580 8.760 8.430 8.540 847,619 -0.13(-1.50%)
Dec 31, 2020 8.670 8.670 8.670 1,244,292 -0.04(-0.46%)
Dec 30, 2020 8.880 9.080 8.550 8.710 1,244,292 -0.10(-1.14%)
Dec 29, 2020 9.110 9.230 8.380 8.810 1,277,966 -0.35(-3.82%)
Dec 28, 2020 9.460 9.460 9.110 9.160 812,404 -0.03(-0.33%)
Dec 24, 2020 9.550 9.550 9.150 9.190 477,400 -0.37(-3.87%)
Dec 23, 2020 9.300 9.650 9.190 9.560 1,055,967 +0.38(+4.14%)
Dec 22, 2020 9.500 9.570 9.070 9.180 537,383 -0.14(-1.50%)
Dec 21, 2020 8.890 9.450 8.810 9.320 1,188,304 +0.24(+2.64%)
Dec 18, 2020 9.660 9.740 8.965 9.080 3,497,200 -0.61(-6.30%)
Dec 17, 2020 9.780 9.870 9.250 9.690 1,191,931 -0.09(-0.92%)
Dec 16, 2020 9.630 10.09 9.560 9.780 1,475,050 +0.09(+0.93%)
Dec 15, 2020 9.760 9.970 9.370 9.690 2,355,602 +0.04(+0.41%)
Dec 14, 2020 13.49 13.61 9.640 9.650 6,376,434 -3.64(-27.39%)
Dec 11, 2020 13.24 13.41 12.82 13.29 1,446,800 +0.01(+0.08%)
Dec 10, 2020 12.82 13.37 12.71 13.28 1,436,114 +0.20(+1.53%)
Dec 09, 2020 12.99 13.43 12.66 13.08 1,239,021 +0.13(+1.00%)
Dec 08, 2020 12.13 13.04 12.00 12.95 1,329,890 +0.55(+4.44%)
Dec 07, 2020 11.96 12.68 11.76 12.40 1,412,183 +0.68(+5.80%)
Dec 04, 2020 11.15 11.73 11.05 11.72 941,800 +0.51(+4.55%)
Dec 03, 2020 11.05 11.46 10.89 11.21 836,991 +0.30(+2.75%)
Dec 02, 2020 10.79 11.09 10.60 10.91 835,100 +0.09(+0.79%)
Dec 01, 2020 10.65 11.28 10.52 10.82 982,413 +0.22(+2.12%)
Nov 30, 2020 11.21 11.25 10.48 10.60 905,274 -0.55(-4.93%)
Nov 27, 2020 11.76 11.77 11.01 11.15 585,900 -0.44(-3.80%)
Nov 25, 2020 11.32 11.87 11.15 11.59 759,300 +0.06(+0.52%)
Nov 24, 2020 11.81 12.18 11.42 11.53 1,460,536 -0.05(-0.43%)
Nov 23, 2020 11.19 12.00 10.93 11.58 2,004,704 +0.49(+4.42%)
Nov 20, 2020 11.95 12.20 10.84 11.09 2,393,400 -0.83(-6.96%)
Nov 19, 2020 10.65 12.04 10.38 11.92 2,932,558 +1.24(+11.61%)
Nov 18, 2020 10.65 11.06 10.32 10.68 2,519,611 -0.03(-0.28%)
Nov 17, 2020 8.770 10.82 8.470 10.71 7,542,664 +1.72(+19.13%)
Nov 16, 2020 8.110 9.550 7.760 8.990 7,225,050 +1.22(+15.70%)
Nov 13, 2020 7.560 7.890 7.020 7.770 3,029,500 +0.34(+4.58%)
Nov 12, 2020 7.170 8.240 7.120 7.430 14,760,857 +1.46(+24.46%)
Nov 11, 2020 6.390 6.440 5.910 5.970 3,661,880 -0.32(-5.09%)
Nov 10, 2020 6.500 6.590 6.090 6.290 1,249,590 -0.15(-2.33%)
Nov 09, 2020 6.570 6.960 6.440 6.440 1,207,876 +0.51(+8.60%)
Nov 06, 2020 6.240 6.270 5.890 5.930 752,300 -0.39(-6.17%)
Nov 05, 2020 6.070 6.395 6.000 6.320 876,864 +0.42(+7.12%)
Nov 04, 2020 6.130 6.170 5.800 5.900 836,364 -0.39(-6.20%)
Nov 03, 2020 5.870 6.320 5.780 6.290 821,974 +0.56(+9.77%)
Nov 02, 2020 5.780 5.835 5.630 5.730 633,942 +0.02(+0.35%)
Oct 30, 2020 6.100 6.160 5.650 5.710 870,800 -0.40(-6.55%)
Oct 29, 2020 5.750 6.150 5.710 6.110 856,469 +0.37(+6.45%)
Oct 28, 2020 6.110 6.330 5.650 5.740 1,289,645 -0.66(-10.31%)
Oct 27, 2020 6.270 6.490 6.170 6.400 855,139 +0.16(+2.56%)
Oct 26, 2020 5.940 6.620 5.910 6.240 1,808,420 +0.16(+2.63%)
Oct 23, 2020 6.280 6.400 5.870 6.080 1,198,100 -0.22(-3.49%)
Oct 22, 2020 5.760 6.320 5.690 6.300 1,168,228 +0.53(+9.19%)
Oct 21, 2020 5.680 5.800 5.540 5.770 611,037 +0.06(+1.05%)
Oct 20, 2020 5.680 5.900 5.602 5.710 754,843 +0.09(+1.60%)
Oct 19, 2020 5.700 5.880 5.590 5.620 1,146,403 -0.06(-1.06%)
Oct 16, 2020 5.790 5.970 5.515 5.680 1,072,500 -0.04(-0.70%)
Oct 15, 2020 5.770 5.840 5.480 5.720 1,383,782 -0.16(-2.72%)
Oct 14, 2020 6.090 6.420 5.880 5.880 1,132,312 -0.15(-2.49%)
Oct 13, 2020 6.540 6.570 5.840 6.030 1,893,946 -0.43(-6.66%)
Oct 12, 2020 6.760 6.880 6.440 6.460 1,073,237 -0.27(-4.01%)
Oct 09, 2020 6.440 6.920 6.360 6.730 2,010,900 +0.33(+5.16%)
Oct 08, 2020 7.120 7.220 6.330 6.400 2,415,040 -0.60(-8.57%)
Oct 07, 2020 6.450 7.020 6.330 7.000 2,189,981 +0.69(+10.94%)
Oct 06, 2020 6.500 6.850 6.280 6.310 1,832,450 -0.22(-3.37%)
Oct 05, 2020 5.870 6.610 5.870 6.530 3,321,749 +0.62(+10.49%)
Oct 02, 2020 5.550 5.950 5.510 5.910 629,100 +0.14(+2.43%)
Oct 01, 2020 5.900 5.910 5.695 5.770 907,004 +0.03(+0.52%)
Sep 30, 2020 5.840 6.010 5.690 5.740 1,200,082 -0.04(-0.69%)
Sep 29, 2020 6.200 6.230 5.620 5.780 1,714,204 -0.43(-6.92%)
Sep 28, 2020 6.220 6.420 6.140 6.210 1,040,639 +0.14(+2.31%)
Sep 25, 2020 6.490 6.510 6.000 6.070 1,506,900 -0.49(-7.47%)
Sep 24, 2020 7.110 7.110 6.550 6.560 1,079,679 -0.47(-6.69%)
Sep 23, 2020 7.560 7.600 7.025 7.030 845,294 -0.36(-4.87%)
Sep 22, 2020 7.500 7.690 7.330 7.390 622,577 -0.08(-1.07%)
Sep 21, 2020 7.800 7.910 7.400 7.470 1,283,415 -0.64(-7.89%)
Sep 18, 2020 8.220 8.230 7.860 8.110 1,378,200 -0.03(-0.31%)
Sep 17, 2020 8.340 8.590 7.950 8.135 2,105,008 -0.33(-3.84%)
Sep 16, 2020 7.570 8.810 7.567 8.460 5,255,545 +0.96(+12.80%)
Sep 15, 2020 7.350 7.700 7.340 7.500 1,018,014 +0.19(+2.60%)
Sep 14, 2020 7.220 7.568 7.100 7.310 1,189,417 +0.09(+1.25%)
Sep 11, 2020 7.010 7.250 6.935 7.220 660,800 +0.23(+3.29%)
Sep 10, 2020 7.050 7.320 6.970 6.990 774,051 -0.08(-1.13%)
Sep 09, 2020 6.790 7.140 6.420 7.070 1,054,771 +0.35(+5.21%)
Sep 08, 2020 6.420 6.870 6.340 6.720 1,064,040 +0.09(+1.36%)
Sep 04, 2020 7.000 7.040 6.170 6.630 1,545,800 -0.32(-4.54%)
Sep 03, 2020 6.790 7.140 6.711 6.945 1,569,427 +0.15(+2.13%)
Sep 02, 2020 6.580 6.830 6.440 6.800 1,053,980 +0.25(+3.82%)
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.