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

Sabre Corp (NQ: SABR )

3.130 +0.085 (+2.79%)
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 (%)
Aug 31, 2022 7.400 7.525 7.180 7.190 4,041,070 -0.08(-1.10%)
Aug 30, 2022 7.560 7.660 7.210 7.270 5,836,884 -0.12(-1.62%)
Aug 29, 2022 7.150 7.440 7.100 7.390 3,248,569 +0.08(+1.09%)
Aug 26, 2022 7.440 7.620 7.220 7.310 5,452,578 -0.06(-0.81%)
Aug 25, 2022 7.180 7.440 7.170 7.370 2,835,874 +0.24(+3.37%)
Aug 24, 2022 7.050 7.240 7.000 7.130 5,163,733 +0.12(+1.71%)
Aug 23, 2022 7.200 7.410 7.000 7.010 4,324,448 -0.16(-2.23%)
Aug 22, 2022 7.180 7.240 7.050 7.170 2,643,812 -0.17(-2.32%)
Aug 19, 2022 7.440 7.490 7.130 7.340 4,718,025 -0.34(-4.43%)
Aug 18, 2022 7.600 7.710 7.540 7.680 4,516,293 +0.02(+0.26%)
Aug 17, 2022 7.990 8.040 7.510 7.660 4,722,627 -0.48(-5.90%)
Aug 16, 2022 8.010 8.305 7.950 8.140 4,836,727 +0.05(+0.62%)
Aug 15, 2022 8.040 8.260 8.030 8.090 5,195,619 -0.06(-0.74%)
Aug 12, 2022 7.900 8.210 7.770 8.150 5,588,746 +0.45(+5.84%)
Aug 11, 2022 8.020 8.070 7.650 7.700 4,006,295 -0.18(-2.28%)
Aug 10, 2022 7.730 7.940 7.680 7.880 4,105,686 +0.44(+5.91%)
Aug 09, 2022 7.380 7.500 7.240 7.440 5,024,788 -0.05(-0.67%)
Aug 08, 2022 7.570 7.695 7.370 7.490 8,155,922 -0.01(-0.13%)
Aug 05, 2022 7.280 7.700 7.220 7.500 5,454,394 +0.07(+0.94%)
Aug 04, 2022 7.460 7.750 7.390 7.430 6,778,560 +0.04(+0.54%)
Aug 03, 2022 6.950 7.495 6.880 7.390 7,437,665 +0.57(+8.36%)
Aug 02, 2022 6.330 6.940 6.330 6.820 7,436,484 +0.56(+8.95%)
Aug 01, 2022 6.140 6.275 5.910 6.260 8,493,640 +0.12(+1.95%)
Jul 29, 2022 6.250 6.260 5.970 6.140 6,181,364 -0.10(-1.60%)
Jul 28, 2022 6.050 6.250 5.770 6.240 5,158,902 +0.03(+0.48%)
Jul 27, 2022 5.980 6.240 5.910 6.210 4,198,685 +0.36(+6.15%)
Jul 26, 2022 6.030 6.040 5.830 5.850 4,924,850 -0.28(-4.57%)
Jul 25, 2022 6.180 6.180 6.010 6.130 3,056,333 -0.01(-0.16%)
Jul 22, 2022 6.340 6.465 6.070 6.140 4,133,824 -0.14(-2.23%)
Jul 21, 2022 6.390 6.395 6.100 6.280 3,770,585 -0.24(-3.68%)
Jul 20, 2022 6.340 6.580 6.330 6.520 4,803,590 +0.16(+2.52%)
Jul 19, 2022 6.010 6.390 6.010 6.360 6,955,384 +0.38(+6.35%)
Jul 18, 2022 5.840 6.315 5.840 5.980 6,655,906 +0.31(+5.47%)
Jul 15, 2022 5.700 5.720 5.450 5.670 11,201,375 +0.08(+1.43%)
Jul 14, 2022 5.810 5.950 5.540 5.590 11,001,575 -0.37(-6.21%)
Jul 13, 2022 6.180 6.180 5.870 5.960 6,890,144 -0.40(-6.29%)
Jul 12, 2022 6.310 6.460 6.170 6.360 6,341,557 +0.02(+0.32%)
Jul 11, 2022 6.730 6.760 6.320 6.340 5,322,472 -0.48(-7.04%)
Jul 08, 2022 6.790 6.925 6.550 6.820 3,747,325 -0.03(-0.44%)
Jul 07, 2022 6.630 6.850 6.620 6.850 5,009,514 +0.25(+3.79%)
Jul 06, 2022 6.740 6.900 6.540 6.600 7,124,137 +0.22(+3.45%)
Jul 05, 2022 6.010 6.400 5.810 6.380 8,750,983 +0.24(+3.91%)
Jul 01, 2022 5.860 6.160 5.840 6.140 6,534,023 +0.31(+5.32%)
Jun 30, 2022 5.940 6.010 5.715 5.830 7,305,387 -0.29(-4.74%)
Jun 29, 2022 6.130 6.215 5.945 6.120 5,581,586 -0.07(-1.13%)
Jun 28, 2022 6.620 6.750 6.175 6.190 7,479,812 -0.31(-4.77%)
Jun 27, 2022 6.340 6.590 6.265 6.500 8,723,557 +0.21(+3.34%)
Jun 24, 2022 6.030 6.500 5.990 6.290 48,509,932 +0.31(+5.18%)
Jun 23, 2022 6.000 6.200 5.850 5.980 5,289,771 -0.03(-0.50%)
Jun 22, 2022 5.890 6.180 5.860 6.010 4,397,190 +0.00(+0.00%)
Jun 21, 2022 6.140 6.265 5.977 6.010 7,085,116 +0.00(+0.00%)
Jun 17, 2022 5.710 6.050 5.555 6.010 9,930,003 +0.42(+7.51%)
Jun 16, 2022 6.050 6.050 5.520 5.590 8,562,226 -0.72(-11.41%)
Jun 15, 2022 5.840 6.410 5.830 6.310 13,188,114 +0.53(+9.17%)
Jun 14, 2022 6.060 6.080 5.703 5.780 9,176,146 -0.25(-4.07%)
Jun 13, 2022 6.590 6.650 6.020 6.025 7,848,866 -0.83(-12.17%)
Jun 10, 2022 7.020 7.160 6.780 6.860 17,565,484 -0.42(-5.77%)
Jun 09, 2022 7.540 7.560 7.243 7.280 6,061,664 -0.30(-3.96%)
Jun 08, 2022 7.520 7.790 7.490 7.580 13,711,962 +0.02(+0.26%)
Jun 07, 2022 7.540 7.680 7.410 7.560 6,498,267 -0.16(-2.07%)
Jun 06, 2022 7.810 7.840 7.480 7.720 5,974,030 +0.11(+1.45%)
Jun 03, 2022 7.650 7.740 7.470 7.610 4,991,744 -0.22(-2.81%)
Jun 02, 2022 7.510 7.960 7.500 7.830 5,925,227 +0.28(+3.71%)
Jun 01, 2022 7.570 7.660 7.335 7.550 5,787,169 +0.04(+0.53%)
May 31, 2022 7.410 7.570 7.290 7.510 5,385,291 -0.02(-0.27%)
May 27, 2022 7.450 7.615 7.425 7.530 6,458,199 +0.06(+0.80%)
May 26, 2022 7.230 7.575 7.130 7.470 5,160,300 +0.31(+4.33%)
May 25, 2022 6.620 7.200 6.570 7.160 5,646,485 +0.47(+7.03%)
May 24, 2022 7.150 7.170 6.670 6.690 6,561,002 -0.57(-7.85%)
May 23, 2022 7.250 7.290 6.859 7.260 9,284,486 +0.03(+0.41%)
May 20, 2022 7.220 7.250 6.905 7.230 8,833,341 +0.18(+2.55%)
May 19, 2022 6.930 7.400 6.920 7.050 12,286,043 +0.02(+0.28%)
May 18, 2022 7.120 7.380 6.930 7.030 8,327,137 -0.28(-3.83%)
May 17, 2022 7.010 7.340 6.940 7.310 9,608,250 +0.56(+8.30%)
May 16, 2022 7.020 7.120 6.670 6.750 8,042,379 -0.30(-4.26%)
May 13, 2022 6.710 7.165 6.660 7.050 14,269,905 +0.49(+7.47%)
May 12, 2022 6.640 6.910 6.225 6.560 15,323,106 -0.05(-0.76%)
May 11, 2022 7.530 7.710 6.580 6.610 30,595,116 -1.00(-13.14%)
May 10, 2022 8.110 8.350 7.550 7.610 19,088,880 -0.34(-4.28%)
May 09, 2022 8.530 8.613 7.920 7.950 12,769,019 -0.72(-8.30%)
May 06, 2022 8.900 9.020 8.580 8.670 7,974,393 -0.29(-3.24%)
May 05, 2022 9.220 9.540 8.780 8.960 9,700,410 -0.61(-6.37%)
May 04, 2022 9.350 9.570 8.660 9.570 12,455,129 +0.22(+2.35%)
May 03, 2022 10.40 10.83 9.250 9.350 10,641,528 -1.20(-11.37%)
May 02, 2022 10.38 10.58 10.10 10.55 6,853,005 +0.08(+0.76%)
Apr 29, 2022 10.96 11.15 10.44 10.47 4,995,676 -0.59(-5.33%)
Apr 28, 2022 10.98 11.21 10.69 11.06 7,699,327 +0.11(+1.00%)
Apr 27, 2022 10.79 11.20 10.53 10.95 5,671,236 +0.18(+1.67%)
Apr 26, 2022 11.02 11.08 10.65 10.77 5,067,302 -0.37(-3.32%)
Apr 25, 2022 10.58 11.16 10.44 11.14 12,192,608 +0.40(+3.72%)
Apr 22, 2022 10.77 10.96 10.56 10.74 7,735,279 -0.12(-1.10%)
Apr 21, 2022 11.15 11.73 10.70 10.86 13,993,907 +0.14(+1.31%)
Apr 20, 2022 11.26 11.39 10.65 10.72 15,291,570 -0.34(-3.07%)
Apr 19, 2022 10.72 11.14 10.70 11.06 4,771,737 +0.37(+3.46%)
Apr 18, 2022 10.90 11.00 10.64 10.69 3,178,792 -0.30(-2.73%)
Apr 14, 2022 11.16 11.49 10.99 10.99 4,050,857 -0.22(-1.96%)
Apr 13, 2022 10.74 11.32 10.68 11.21 4,693,839 +0.63(+5.95%)
Apr 12, 2022 10.66 10.99 10.49 10.58 3,193,034 +0.08(+0.76%)
Apr 11, 2022 10.34 10.64 10.05 10.50 2,597,234 +0.18(+1.74%)
Apr 08, 2022 10.53 10.63 10.23 10.32 3,463,686 -0.23(-2.18%)
Apr 07, 2022 10.75 10.86 10.11 10.55 4,873,532 -0.27(-2.50%)
Apr 06, 2022 10.75 10.96 10.50 10.82 5,434,547 -0.22(-1.99%)
Apr 05, 2022 11.58 11.66 10.96 11.04 5,479,181 -0.56(-4.83%)
Apr 04, 2022 11.10 11.67 11.07 11.60 5,444,649 +0.43(+3.85%)
Apr 01, 2022 11.45 11.60 11.09 11.17 4,974,413 -0.26(-2.27%)
Mar 31, 2022 11.38 11.77 11.30 11.43 5,230,466 +0.02(+0.18%)
Mar 30, 2022 11.30 11.58 11.28 11.41 3,619,289 -0.06(-0.52%)
Mar 29, 2022 11.21 11.50 11.00 11.47 9,589,060 +0.68(+6.30%)
Mar 28, 2022 10.83 10.93 10.50 10.79 2,957,681 +0.04(+0.37%)
Mar 25, 2022 10.73 10.79 10.52 10.75 4,279,092 +0.05(+0.47%)
Mar 24, 2022 10.84 10.86 10.54 10.70 2,934,515 -0.04(-0.37%)
Mar 23, 2022 10.53 10.95 10.51 10.74 3,921,523 -0.01(-0.09%)
Mar 22, 2022 10.57 11.04 10.55 10.75 7,297,911 +0.22(+2.09%)
Mar 21, 2022 10.62 10.67 10.12 10.53 10,116,626 -0.17(-1.59%)
Mar 18, 2022 10.42 10.73 10.36 10.70 12,413,020 +0.02(+0.19%)
Mar 17, 2022 10.43 10.75 10.21 10.68 12,019,699 +0.02(+0.19%)
Mar 16, 2022 9.790 10.67 9.770 10.66 10,007,618 +1.07(+11.16%)
Mar 15, 2022 9.150 9.590 9.150 9.590 10,194,583 +0.52(+5.73%)
Mar 14, 2022 9.140 9.475 8.880 9.070 12,477,664 -0.04(-0.44%)
Mar 11, 2022 9.480 9.670 9.095 9.110 9,048,195 -0.26(-2.77%)
Mar 10, 2022 9.010 9.660 8.800 9.370 9,569,524 +0.14(+1.52%)
Mar 09, 2022 8.800 9.495 8.800 9.230 8,463,735 +0.76(+8.97%)
Mar 08, 2022 8.000 8.765 7.615 8.470 10,399,608 +0.52(+6.54%)
Mar 07, 2022 8.680 8.900 7.920 7.950 8,892,925 -0.84(-9.56%)
Mar 04, 2022 9.160 9.550 8.724 8.790 7,012,864 -0.71(-7.47%)
Mar 03, 2022 10.03 10.22 9.445 9.500 7,085,249 -0.54(-5.38%)
Mar 02, 2022 9.990 10.29 9.910 10.04 5,784,123 +0.13(+1.31%)
Mar 01, 2022 10.73 10.92 9.870 9.910 9,806,964 -1.02(-9.33%)
Feb 28, 2022 11.22 11.28 10.71 10.93 8,338,945 -0.44(-3.87%)
Feb 25, 2022 11.45 11.45 11.16 11.37 6,070,883 -0.12(-1.04%)
Feb 24, 2022 10.60 11.51 10.45 11.49 8,197,748 +0.38(+3.42%)
Feb 23, 2022 11.50 11.60 11.06 11.11 5,027,421 -0.37(-3.22%)
Feb 22, 2022 11.37 11.78 11.23 11.48 6,419,387 -0.04(-0.35%)
Feb 18, 2022 11.52 0 -0.34(-2.87%)
Feb 17, 2022 11.61 12.01 11.50 11.86 11,575,429 -0.03(-0.25%)
Feb 16, 2022 10.86 11.98 10.79 11.89 14,635,815 +0.92(+8.39%)
Feb 15, 2022 9.670 11.24 9.580 10.97 20,469,952 +1.97(+21.89%)
Feb 14, 2022 9.240 9.505 9.000 9.000 6,196,734 -0.23(-2.49%)
Feb 11, 2022 9.700 9.820 9.175 9.230 6,602,275 -0.33(-3.45%)
Feb 10, 2022 9.520 10.04 9.400 9.560 7,019,561 -0.22(-2.25%)
Feb 09, 2022 9.390 9.920 9.380 9.780 10,465,630 +0.56(+6.07%)
Feb 08, 2022 8.700 9.270 8.575 9.220 11,769,466 +0.63(+7.33%)
Feb 07, 2022 8.380 8.715 8.360 8.590 16,830,792 +0.23(+2.75%)
Feb 04, 2022 8.320 8.470 8.065 8.360 15,634,146 -0.03(-0.36%)
Feb 03, 2022 8.970 8.390 8.390 11,130,050 -0.86(-9.30%)
Feb 02, 2022 9.370 9.450 9.130 9.250 3,431,654 -0.16(-1.70%)
Feb 01, 2022 9.140 9.555 9.130 9.410 5,724,064 +0.26(+2.84%)
Jan 31, 2022 8.510 9.150 9.150 4,865,810 +0.44(+5.05%)
Jan 28, 2022 8.460 8.710 8.185 8.710 4,670,912 +0.16(+1.87%)
Jan 27, 2022 8.870 9.110 8.490 8.550 4,820,853 -0.20(-2.29%)
Jan 26, 2022 9.060 9.075 8.610 8.750 5,889,802 +0.08(+0.92%)
Jan 25, 2022 8.390 8.770 8.210 8.670 4,836,456 +0.03(+0.35%)
Jan 24, 2022 8.290 8.660 7.870 8.640 14,301,981 +0.03(+0.35%)
Jan 21, 2022 9.220 9.350 8.610 8.610 7,172,622 -0.75(-8.01%)
Jan 20, 2022 9.140 9.830 9.138 9.360 6,311,495 +0.19(+2.07%)
Jan 19, 2022 9.480 9.516 9.070 9.170 7,845,622 -0.29(-3.07%)
Jan 18, 2022 9.580 9.810 9.435 9.460 5,063,601 -0.21(-2.17%)
Jan 14, 2022 9.670 0 +0.15(+1.58%)
Jan 13, 2022 9.300 9.680 9.160 9.520 5,901,423 +0.28(+3.03%)
Jan 12, 2022 9.450 9.525 9.175 9.240 4,095,386 -0.19(-2.01%)
Jan 11, 2022 9.300 9.530 9.215 9.430 5,449,447 +0.10(+1.07%)
Jan 10, 2022 9.240 9.355 9.005 9.330 5,589,131 +0.03(+0.32%)
Jan 07, 2022 9.400 9.550 9.240 9.300 5,182,547 -0.03(-0.32%)
Jan 06, 2022 9.020 9.450 8.830 9.330 5,486,470 +0.37(+4.13%)
Jan 05, 2022 9.320 9.560 8.915 8.960 6,964,545 -0.35(-3.76%)
Jan 04, 2022 9.200 9.410 9.035 9.310 4,344,511 +0.23(+2.53%)
Jan 03, 2022 8.810 9.195 8.750 9.080 7,208,317 +0.49(+5.70%)
Dec 31, 2021 8.670 8.830 8.565 8.590 3,297,996 -0.05(-0.58%)
Dec 30, 2021 8.480 8.870 8.460 8.640 3,792,506 +0.10(+1.17%)
Dec 29, 2021 8.540 8.600 8.360 8.540 3,041,962 -0.16(-1.84%)
Dec 28, 2021 8.690 8.900 8.580 8.700 4,618,665 -0.06(-0.68%)
Dec 27, 2021 8.820 8.910 8.650 8.760 5,688,623 -0.15(-1.68%)
Dec 23, 2021 8.909 8.970 8.680 8.910 7,438,976 +0.14(+1.60%)
Dec 22, 2021 8.630 8.820 8.550 8.770 4,015,999 +0.06(+0.69%)
Dec 21, 2021 8.020 8.740 8.000 8.710 6,338,589 +0.86(+10.96%)
Dec 20, 2021 7.740 8.020 7.550 7.850 5,814,155 -0.10(-1.26%)
Dec 17, 2021 7.680 8.110 7.314 7.950 21,240,436 +0.31(+4.06%)
Dec 16, 2021 7.600 7.900 7.535 7.640 10,881,993 +0.15(+2.00%)
Dec 15, 2021 8.140 8.150 7.331 7.490 20,120,984 -0.74(-8.98%)
Dec 14, 2021 8.280 8.539 8.140 8.229 12,612,027 -0.19(-2.28%)
Dec 13, 2021 8.720 8.780 8.260 8.422 9,665,914 +0.30(+3.68%)
Dec 10, 2021 8.890 9.241 8.122 8.122 10,060,473 -0.75(-8.40%)
Dec 09, 2021 9.090 9.370 8.820 8.868 7,074,717 +0.24(+2.76%)
Dec 08, 2021 8.920 9.505 8.630 8.630 9,270,741 -0.23(-2.57%)
Dec 07, 2021 9.060 9.180 8.820 8.857 10,380,260 -2.73(-23.56%)
Dec 06, 2021 8.230 11.59 8.080 11.59 9,599,669 +3.49(+43.04%)
Dec 03, 2021 8.410 8.420 7.990 8.100 8,983,580 -0.29(-3.49%)
Dec 02, 2021 7.700 8.520 7.585 8.393 20,505,922 +0.81(+10.73%)
Dec 01, 2021 7.750 8.020 7.550 7.580 13,807,428 +0.05(+0.66%)
Nov 30, 2021 7.540 7.765 7.270 7.530 7,969,422 -0.21(-2.78%)
Nov 29, 2021 7.740 7.760 7.330 7.745 7,661,972 +0.44(+5.95%)
Nov 26, 2021 7.460 7.640 7.050 7.310 11,452,099 -1.32(-15.29%)
Nov 24, 2021 7.880 8.630 7.780 8.630 6,975,320 +0.65(+8.14%)
Nov 23, 2021 8.130 8.249 7.910 7.980 4,987,337 -0.53(-6.23%)
Nov 22, 2021 8.510 8.534 7.985 8.510 7,090,623 +0.11(+1.31%)
Nov 19, 2021 8.400 8.540 8.280 8.400 5,369,265 -0.16(-1.91%)
Nov 18, 2021 8.870 8.620 8.478 8.564 7,431,296 -0.30(-3.34%)
Nov 17, 2021 9.010 9.110 8.745 8.860 4,288,401 -0.13(-1.45%)
Nov 16, 2021 9.120 9.290 8.845 8.990 8,127,093 -0.23(-2.49%)
Nov 15, 2021 9.480 9.660 9.155 9.220 5,276,341 -0.10(-1.07%)
Nov 12, 2021 9.650 9.730 9.270 9.320 4,801,441 -0.11(-1.17%)
Nov 11, 2021 9.630 9.700 9.420 9.430 3,717,378 -0.16(-1.67%)
Nov 10, 2021 10.03 9.590 4,162,642 -0.55(-5.42%)
Nov 09, 2021 10.24 10.25 9.970 10.14 4,605,041 -0.15(-1.46%)
Nov 08, 2021 10.03 10.43 9.940 10.29 10,772,465 +0.35(+3.52%)
Nov 05, 2021 9.540 10.03 9.540 9.940 9,994,254 +0.75(+8.16%)
Nov 04, 2021 9.190 9.475 9.110 9.190 7,138,277 +0.03(+0.33%)
Nov 03, 2021 9.250 9.260 8.910 9.160 13,147,301 +0.15(+1.66%)
Nov 02, 2021 11.06 11.07 8.990 9.010 24,241,148 -1.79(-16.57%)
Nov 01, 2021 10.38 10.94 10.71 10.80 12,858,376 +0.42(+4.05%)
Oct 29, 2021 10.39 10.61 10.27 10.38 8,895,477 -0.04(-0.43%)
Oct 28, 2021 10.48 10.43 5,540,875 +0.04(+0.43%)
Oct 27, 2021 10.58 10.58 10.34 10.38 4,941,981 -0.17(-1.61%)
Oct 26, 2021 10.80 10.52 10.55 4,179,884 -0.10(-0.94%)
Oct 25, 2021 10.78 10.97 10.56 10.65 6,487,405 -0.19(-1.75%)
Oct 22, 2021 11.24 10.80 10.84 4,349,569 -0.50(-4.41%)
Oct 21, 2021 11.46 11.62 11.33 11.34 2,274,884 -0.13(-1.13%)
Oct 20, 2021 11.68 11.71 11.44 11.47 3,269,408 -0.30(-2.55%)
Oct 19, 2021 11.99 12.07 11.64 11.77 4,176,747 -0.29(-2.40%)
Oct 18, 2021 12.14 12.27 12.02 12.06 4,282,461 -0.22(-1.79%)
Oct 15, 2021 12.24 12.43 12.21 12.28 3,703,437 +0.19(+1.57%)
Oct 14, 2021 11.78 12.11 11.76 12.09 5,727,883 +0.49(+4.22%)
Oct 13, 2021 11.71 11.82 11.44 11.60 4,922,691 -0.03(-0.26%)
Oct 12, 2021 11.11 11.63 11.11 11.63 7,082,031 +0.51(+4.59%)
Oct 11, 2021 11.14 11.40 11.07 11.12 4,674,965 -0.12(-1.07%)
Oct 08, 2021 11.45 11.56 11.22 11.24 3,676,154 -0.19(-1.66%)
Oct 07, 2021 11.78 11.84 11.38 11.43 7,961,553 -0.24(-2.06%)
Oct 06, 2021 11.72 11.85 11.47 11.67 4,265,339 -0.30(-2.51%)
Oct 05, 2021 12.26 12.42 11.90 11.97 4,727,101 -0.29(-2.37%)
Oct 04, 2021 12.52 12.61 12.22 12.26 3,950,607 -0.30(-2.39%)
Oct 01, 2021 11.98 12.65 11.98 12.56 12,208,228 +0.72(+6.08%)
Sep 30, 2021 11.95 11.97 11.69 11.84 5,176,297 -0.03(-0.25%)
Sep 29, 2021 12.06 12.11 11.77 11.87 6,457,989 -0.06(-0.50%)
Sep 28, 2021 12.13 12.36 11.89 11.93 6,522,579 -0.28(-2.29%)
Sep 27, 2021 12.19 12.46 12.08 12.21 6,879,737 +0.02(+0.16%)
Sep 24, 2021 11.91 12.24 11.83 12.19 5,080,107 +0.28(+2.35%)
Sep 23, 2021 11.55 11.98 11.46 11.91 5,760,477 +0.44(+3.84%)
Sep 22, 2021 11.36 11.54 11.27 11.47 7,931,168 +0.22(+1.96%)
Sep 21, 2021 11.39 11.52 11.21 11.25 6,629,412 +0.00(+0.00%)
Sep 20, 2021 10.99 11.28 10.81 11.25 5,712,391 -0.06(-0.53%)
Sep 17, 2021 11.12 11.42 11.12 11.31 6,060,632 +0.09(+0.80%)
Sep 16, 2021 11.22 11.31 11.15 11.22 5,752,892 -0.03(-0.27%)
Sep 15, 2021 11.22 11.32 11.02 11.25 4,804,176 +0.02(+0.18%)
Sep 14, 2021 11.33 11.44 11.12 11.23 4,688,137 -0.09(-0.80%)
Sep 13, 2021 10.95 11.43 10.76 11.32 4,887,360 +0.46(+4.24%)
Sep 10, 2021 11.20 11.25 10.67 10.86 18,011,092 -0.26(-2.34%)
Sep 09, 2021 10.82 11.22 10.65 11.12 4,847,449 +0.26(+2.39%)
Sep 08, 2021 11.03 11.20 10.82 10.86 3,984,421 -0.25(-2.25%)
Sep 07, 2021 10.82 11.24 10.80 11.11 5,693,568 +0.25(+2.30%)
Sep 03, 2021 11.14 11.18 10.71 10.86 4,255,972 -0.29(-2.60%)
Sep 02, 2021 11.20 11.30 11.12 11.15 4,187,509 -0.02(-0.18%)
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.