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

Gbs Inc (NQ: GBS )

0.4732 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2022 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 0.6300 0.6698 0.5600 0.6350 81,963 -0.03(-4.51%)
Aug 30, 2022 0.7137 0.7137 0.6303 0.6650 20,181 -0.01(-2.16%)
Aug 29, 2022 0.6300 0.6800 0.6300 0.6797 18,685 +0.02(+2.98%)
Aug 26, 2022 0.6500 0.6600 0.6310 0.6600 16,984 +0.00(+0.00%)
Aug 25, 2022 0.6800 0.6800 0.6300 0.6600 16,422 +0.00(+0.00%)
Aug 24, 2022 0.6700 0.6800 0.6415 0.6600 24,638 +0.01(+1.18%)
Aug 23, 2022 0.6771 0.6800 0.6522 0.6523 48,396 -0.02(-3.66%)
Aug 22, 2022 0.7200 0.7200 0.6324 0.6771 59,082 -0.03(-4.65%)
Aug 19, 2022 0.7295 0.7295 0.6900 0.7101 17,367 +0.01(+0.95%)
Aug 18, 2022 0.7400 0.7379 0.6977 0.7034 43,797 -0.03(-4.64%)
Aug 17, 2022 0.7495 0.7500 0.7001 0.7376 33,320 +0.02(+2.43%)
Aug 16, 2022 0.7500 0.7500 0.7089 0.7201 19,932 +0.00(+0.01%)
Aug 15, 2022 0.7500 0.7500 0.6999 0.7200 26,130 +0.01(+1.39%)
Aug 12, 2022 0.7500 0.7500 0.7001 0.7101 18,506 -0.01(-0.70%)
Aug 11, 2022 0.7455 0.7480 0.6904 0.7151 48,483 +0.01(+0.72%)
Aug 10, 2022 0.7800 0.7836 0.6900 0.7100 51,098 +0.01(+1.40%)
Aug 09, 2022 0.7576 0.7576 0.6908 0.7002 50,728 -0.04(-5.28%)
Aug 08, 2022 0.7600 0.7600 0.7000 0.7392 49,059 +0.01(+1.65%)
Aug 05, 2022 0.7868 0.7868 0.7200 0.7272 44,594 -0.03(-3.39%)
Aug 04, 2022 0.7325 0.7700 0.7000 0.7527 36,688 +0.02(+2.76%)
Aug 03, 2022 0.7100 0.7700 0.6780 0.7325 231,333 +0.02(+3.18%)
Aug 02, 2022 0.7235 0.7235 0.6780 0.7099 44,778 -0.02(-3.13%)
Aug 01, 2022 0.7600 0.7600 0.7000 0.7328 30,356 +0.02(+2.15%)
Jul 29, 2022 0.7200 0.7498 0.6981 0.7174 24,748 -0.00(-0.36%)
Jul 28, 2022 0.7021 0.7600 0.7021 0.7200 30,113 +0.00(+0.00%)
Jul 27, 2022 0.6969 0.7200 0.6781 0.7200 20,225 +0.04(+5.80%)
Jul 26, 2022 0.7560 0.7560 0.6700 0.6805 43,693 -0.02(-2.79%)
Jul 25, 2022 0.7600 0.7600 0.7000 0.7000 24,896 -0.03(-3.93%)
Jul 22, 2022 0.7500 0.7511 0.7200 0.7286 55,601 -0.04(-4.73%)
Jul 21, 2022 0.8000 0.8000 0.7500 0.7648 28,508 +0.02(+3.35%)
Jul 20, 2022 0.7600 0.7896 0.7320 0.7400 51,147 -0.01(-1.35%)
Jul 19, 2022 0.7600 0.8000 0.7268 0.7501 130,918 -0.01(-1.11%)
Jul 18, 2022 0.7600 0.7600 0.7101 0.7585 37,550 +0.01(+1.13%)
Jul 15, 2022 0.7300 0.7500 0.7008 0.7500 11,733 +0.03(+4.11%)
Jul 14, 2022 0.7600 0.7600 0.7177 0.7204 22,773 -0.03(-3.95%)
Jul 13, 2022 0.7100 0.7700 0.6600 0.7500 62,660 +0.04(+5.63%)
Jul 12, 2022 0.7855 0.7949 0.6230 0.7100 146,648 -0.08(-9.61%)
Jul 11, 2022 0.7650 0.8000 0.7346 0.7855 63,657 +0.02(+2.68%)
Jul 08, 2022 0.7900 0.7900 0.7501 0.7650 34,503 -0.01(-0.65%)
Jul 07, 2022 0.7077 0.7966 0.7000 0.7700 103,467 +0.03(+4.05%)
Jul 06, 2022 0.6930 0.7400 0.6702 0.7400 46,125 +0.07(+10.45%)
Jul 05, 2022 0.6750 0.6825 0.6351 0.6700 42,277 +0.01(+1.52%)
Jul 01, 2022 0.7071 0.7071 0.6455 0.6600 13,050 -0.00(-0.30%)
Jun 30, 2022 0.7000 0.7000 0.6400 0.6620 51,725 -0.04(-5.43%)
Jun 29, 2022 0.6800 0.7300 0.6829 0.7000 27,131 -0.02(-2.80%)
Jun 28, 2022 0.6911 0.7796 0.6911 0.7202 44,961 -0.02(-3.29%)
Jun 27, 2022 0.7170 0.7861 0.7101 0.7447 105,943 +0.01(+0.74%)
Jun 24, 2022 0.8105 0.8200 0.7392 0.7392 83,434 -0.05(-6.43%)
Jun 23, 2022 0.7700 0.8000 0.7200 0.7900 96,437 +0.04(+4.83%)
Jun 22, 2022 0.6614 0.7536 0.6614 0.7536 252,019 +0.09(+13.10%)
Jun 21, 2022 0.6352 0.6700 0.6036 0.6663 90,503 +0.01(+1.73%)
Jun 17, 2022 0.6200 0.6550 0.5630 0.6550 94,114 +0.06(+10.46%)
Jun 16, 2022 0.5600 0.6000 0.5320 0.5930 188,929 +0.01(+1.70%)
Jun 15, 2022 0.5700 0.5852 0.5600 0.5831 76,925 -0.00(-0.12%)
Jun 14, 2022 0.5700 0.6190 0.5702 0.5838 29,318 +0.01(+2.37%)
Jun 13, 2022 0.5824 0.6018 0.5701 0.5703 122,703 -0.01(-2.08%)
Jun 10, 2022 0.6500 0.6500 0.5701 0.5824 90,250 -0.03(-5.32%)
Jun 09, 2022 0.6400 0.6410 0.6004 0.6151 39,984 +0.02(+2.50%)
Jun 08, 2022 0.6000 0.6300 0.5700 0.6001 139,892 +0.03(+5.28%)
Jun 07, 2022 0.5700 0.5828 0.5700 0.5700 139,824 -0.00(-0.54%)
Jun 06, 2022 0.5700 0.6098 0.5725 0.5731 45,763 +0.00(+0.16%)
Jun 03, 2022 0.5900 0.5997 0.5700 0.5722 58,922 +0.00(+0.18%)
Jun 02, 2022 0.5970 0.6043 0.5664 0.5712 23,221 -0.02(-3.15%)
Jun 01, 2022 0.5880 0.6000 0.5784 0.5898 54,100 +0.01(+1.69%)
May 31, 2022 0.5800 0.5990 0.5600 0.5800 77,067 -0.01(-1.78%)
May 27, 2022 0.5900 0.6195 0.5641 0.5905 99,492 +0.01(+1.81%)
May 26, 2022 0.6205 0.6220 0.5800 0.5800 68,169 -0.01(-1.68%)
May 25, 2022 0.5880 0.6000 0.5606 0.5899 23,820 +0.01(+1.53%)
May 24, 2022 0.5950 0.6190 0.5717 0.5810 14,461 -0.01(-1.54%)
May 23, 2022 0.5934 0.6172 0.5557 0.5901 82,121 +0.01(+1.36%)
May 20, 2022 0.6200 0.6441 0.5702 0.5822 31,093 -0.03(-4.71%)
May 19, 2022 0.6035 0.6498 0.6000 0.6110 24,943 -0.01(-1.80%)
May 18, 2022 0.6600 0.6905 0.6216 0.6222 101,054 -0.04(-5.76%)
May 17, 2022 0.6800 0.6880 0.6500 0.6602 253,032 -0.02(-3.48%)
May 16, 2022 0.6217 0.7600 0.5803 0.6840 949,241 +0.07(+12.09%)
May 13, 2022 0.6000 0.6383 0.5580 0.6102 77,941 -0.02(-3.14%)
May 12, 2022 0.5713 0.6300 0.5684 0.6300 66,921 +0.04(+7.42%)
May 11, 2022 0.6000 0.6229 0.5310 0.5865 67,545 +0.03(+5.37%)
May 10, 2022 0.5700 0.6000 0.5500 0.5566 69,059 -0.02(-2.85%)
May 09, 2022 0.5740 0.5902 0.5300 0.5729 166,303 -0.02(-3.19%)
May 06, 2022 0.6100 0.6300 0.5649 0.5918 210,422 -0.03(-4.55%)
May 05, 2022 0.6500 0.6600 0.6200 0.6200 97,011 -0.02(-2.64%)
May 04, 2022 0.6500 0.6685 0.6140 0.6368 82,919 -0.00(-0.31%)
May 03, 2022 0.6224 0.6498 0.6100 0.6388 34,433 +0.01(+1.74%)
May 02, 2022 0.6128 0.6500 0.5830 0.6279 59,735 +0.02(+2.46%)
Apr 29, 2022 0.6050 0.6300 0.6000 0.6128 78,903 +0.01(+1.61%)
Apr 28, 2022 0.6200 0.6300 0.6000 0.6031 127,799 -0.03(-5.47%)
Apr 27, 2022 0.6500 0.6658 0.6200 0.6380 104,618 -0.01(-0.99%)
Apr 26, 2022 0.7137 0.7137 0.6300 0.6444 188,750 -0.06(-7.94%)
Apr 25, 2022 0.7700 0.8031 0.6800 0.7000 214,948 -0.07(-8.50%)
Apr 22, 2022 0.8000 0.8447 0.7521 0.7650 148,422 -0.05(-6.66%)
Apr 21, 2022 0.8700 0.8700 0.8012 0.8196 209,521 -0.03(-3.80%)
Apr 20, 2022 0.8150 0.8645 0.8079 0.8520 225,055 +0.04(+4.54%)
Apr 19, 2022 0.8300 0.8300 0.7950 0.8150 93,683 -0.02(-1.82%)
Apr 18, 2022 0.8900 0.8902 0.8220 0.8301 268,763 -0.08(-8.78%)
Apr 14, 2022 0.9300 0.9400 0.8901 0.9100 159,116 -0.03(-3.05%)
Apr 13, 2022 0.9300 0.9600 0.8801 0.9386 311,587 +0.01(+1.10%)
Apr 12, 2022 0.9433 0.9600 0.9000 0.9284 343,407 -0.01(-1.37%)
Apr 11, 2022 0.9799 1.050 0.9030 0.9413 395,727 -0.08(-7.72%)
Apr 08, 2022 0.9900 1.070 0.9301 1.020 877,336 +0.03(+2.91%)
Apr 07, 2022 1.000 1.010 0.9500 0.9912 408,137 -0.07(-6.49%)
Apr 06, 2022 1.140 1.170 0.9611 1.060 2,261,944 -0.15(-12.40%)
Apr 05, 2022 1.040 1.210 1.040 1.210 4,860,228 -0.10(-7.63%)
Apr 04, 2022 0.8000 1.540 0.8000 1.310 23,142,790 +0.53(+67.95%)
Apr 01, 2022 0.8000 0.8100 0.7501 0.7800 157,527 -0.00(-0.29%)
Mar 31, 2022 0.8200 0.8300 0.7450 0.7823 171,900 -0.02(-1.96%)
Mar 30, 2022 0.7566 0.8722 0.7330 0.7979 712,516 +0.03(+3.35%)
Mar 29, 2022 0.8100 0.8100 0.7285 0.7720 374,204 -0.05(-5.81%)
Mar 28, 2022 0.8800 0.8900 0.8006 0.8196 240,589 -0.07(-8.34%)
Mar 25, 2022 0.8800 0.8998 0.8602 0.8942 134,210 +0.00(+0.47%)
Mar 24, 2022 0.9000 0.9500 0.8600 0.8900 323,533 -0.07(-7.58%)
Mar 23, 2022 0.9000 0.9900 0.8600 0.9630 1,317,986 +0.06(+7.13%)
Mar 22, 2022 0.9300 1.000 0.8526 0.8989 1,166,835 -0.06(-6.36%)
Mar 21, 2022 0.8791 1.250 0.8791 0.9600 7,285,448 +0.13(+15.66%)
Mar 18, 2022 0.7677 0.9800 0.7549 0.8300 3,185,926 +0.09(+11.56%)
Mar 17, 2022 0.7300 0.8000 0.6600 0.7440 599,302 +0.01(+1.89%)
Mar 16, 2022 0.7100 0.7505 0.6900 0.7302 356,801 -0.00(-0.31%)
Mar 15, 2022 0.6710 0.7500 0.6710 0.7325 459,070 +0.06(+9.33%)
Mar 14, 2022 0.6600 0.6900 0.6600 0.6700 255,833 -0.02(-2.90%)
Mar 11, 2022 0.6220 0.7000 0.6220 0.6900 458,138 +0.06(+9.52%)
Mar 10, 2022 0.7000 0.7183 0.5900 0.6300 588,952 -0.05(-6.68%)
Mar 09, 2022 0.6680 0.7300 0.6200 0.6751 832,007 +0.01(+0.76%)
Mar 08, 2022 0.7500 0.7700 0.6550 0.6700 1,119,180 -0.16(-19.74%)
Mar 07, 2022 0.7100 0.8500 0.7100 0.8348 2,127,418 +0.01(+1.80%)
Mar 04, 2022 0.7300 0.9900 0.5800 0.8200 14,318,445 +0.09(+12.98%)
Mar 03, 2022 0.7200 0.8097 0.6800 0.7258 3,973,650 +0.02(+3.07%)
Mar 02, 2022 0.6426 0.7500 0.5726 0.7042 7,334,155 +0.01(+2.06%)
Mar 01, 2022 0.6700 1.090 0.5608 0.6900 83,899,520 +0.23(+50.00%)
Feb 28, 2022 0.5000 0.5200 0.4360 0.4600 420,700 -0.04(-8.82%)
Feb 25, 2022 0.5380 0.5235 0.4612 0.5045 285,617 -0.03(-6.24%)
Feb 24, 2022 0.4800 0.5381 0.4200 0.5381 585,992 +0.05(+11.36%)
Feb 23, 2022 0.4300 0.4892 0.3805 0.4832 1,065,197 +0.05(+12.32%)
Feb 22, 2022 0.5217 0.5276 0.4000 0.4302 976,471 -0.10(-18.43%)
Feb 18, 2022 0.5274 0 -0.00(-0.47%)
Feb 17, 2022 0.6280 0.6300 0.5000 0.5299 1,053,032 -0.09(-14.75%)
Feb 16, 2022 0.6707 0.6980 0.6100 0.6216 451,026 -0.06(-8.56%)
Feb 15, 2022 0.7050 0.7270 0.6678 0.6798 271,745 -0.02(-2.89%)
Feb 14, 2022 0.7000 0.7498 0.6805 0.7000 194,580 -0.01(-1.82%)
Feb 11, 2022 0.8100 0.8266 0.7130 0.7130 510,734 -0.15(-17.53%)
Feb 10, 2022 0.8400 0.8940 0.8050 0.8646 517,652 +0.03(+3.42%)
Feb 09, 2022 0.9200 0.9180 0.8349 0.8360 302,040 -0.06(-6.52%)
Feb 08, 2022 0.9800 0.9898 0.8600 0.8943 268,783 -0.07(-6.84%)
Feb 07, 2022 0.9950 0.9950 0.9478 0.9600 73,469 +0.05(+5.49%)
Feb 04, 2022 0.9000 0.9587 0.8900 0.9100 139,830 +0.01(+1.13%)
Feb 03, 2022 0.8818 0.8998 140,087 -0.01(-0.97%)
Feb 02, 2022 1.020 1.050 0.8700 0.9086 324,754 -0.11(-11.08%)
Feb 01, 2022 0.9200 1.080 0.9200 1.022 201,759 +0.09(+9.88%)
Jan 31, 2022 0.8900 0.9299 270,385 +0.04(+4.48%)
Jan 28, 2022 0.9314 0.9990 0.8801 0.8900 287,621 -0.08(-8.25%)
Jan 27, 2022 1.130 1.180 0.9400 0.9700 543,646 -0.16(-14.16%)
Jan 26, 2022 1.190 1.200 1.103 1.130 154,950 +0.01(+0.89%)
Jan 25, 2022 1.120 1.190 1.070 1.120 223,726 -0.04(-3.45%)
Jan 24, 2022 1.430 1.430 1.050 1.160 749,292 -0.31(-21.09%)
Jan 21, 2022 1.530 1.530 1.450 1.470 140,127 -0.08(-5.16%)
Jan 20, 2022 1.600 1.600 1.530 1.550 79,489 -0.05(-3.13%)
Jan 19, 2022 1.540 1.640 1.470 1.600 344,562 +0.07(+4.58%)
Jan 18, 2022 1.580 1.580 1.470 1.530 95,557 -0.03(-1.92%)
Jan 14, 2022 1.560 0 +0.02(+1.30%)
Jan 13, 2022 1.560 1.650 1.530 1.540 221,737 -0.03(-1.91%)
Jan 12, 2022 1.620 1.620 1.530 1.570 151,776 -0.02(-1.26%)
Jan 11, 2022 1.580 1.610 1.500 1.590 186,142 +0.07(+4.61%)
Jan 10, 2022 1.560 1.560 1.450 1.520 120,284 -0.04(-2.56%)
Jan 07, 2022 1.540 1.600 1.480 1.560 179,575 +0.09(+6.12%)
Jan 06, 2022 1.540 1.570 1.410 1.470 264,878 -0.05(-3.29%)
Jan 05, 2022 1.600 1.629 1.510 1.520 253,100 -0.12(-7.32%)
Jan 04, 2022 1.670 1.680 1.530 1.640 685,632 -0.06(-3.53%)
Jan 03, 2022 1.550 1.980 1.540 1.700 7,908,023 +0.26(+18.47%)
Dec 31, 2021 1.540 1.570 1.400 1.435 182,813 -0.08(-5.59%)
Dec 30, 2021 1.500 1.580 1.495 1.520 147,599 +0.02(+1.33%)
Dec 29, 2021 1.570 1.570 1.470 1.500 216,746 -0.04(-2.60%)
Dec 28, 2021 1.590 1.608 1.500 1.540 191,344 -0.06(-3.75%)
Dec 27, 2021 1.610 1.670 1.570 1.600 206,165 -0.01(-0.62%)
Dec 23, 2021 1.420 1.670 1.420 1.610 314,476 +0.15(+10.27%)
Dec 22, 2021 1.430 1.510 1.400 1.460 252,187 +0.05(+3.55%)
Dec 21, 2021 1.370 1.470 1.370 1.410 332,545 +0.01(+0.71%)
Dec 20, 2021 1.420 1.480 1.286 1.400 528,841 +0.14(+11.11%)
Dec 17, 2021 1.650 1.650 1.260 1.260 1,195,466 -0.38(-23.17%)
Dec 16, 2021 1.700 1.720 1.620 1.640 131,178 -0.05(-2.96%)
Dec 15, 2021 1.690 1.710 1.610 1.690 275,841 -0.03(-1.74%)
Dec 14, 2021 1.760 1.780 1.700 1.720 116,447 -0.04(-2.27%)
Dec 13, 2021 1.690 1.840 1.670 1.760 449,482 +0.04(+2.33%)
Dec 10, 2021 1.710 1.750 1.670 1.720 120,659 +0.01(+0.58%)
Dec 09, 2021 1.750 1.790 1.670 1.710 230,178 -0.08(-4.47%)
Dec 08, 2021 1.650 1.850 1.620 1.790 308,470 +0.11(+6.55%)
Dec 07, 2021 1.620 1.740 1.601 1.680 241,465 +0.11(+7.01%)
Dec 06, 2021 1.710 1.770 1.510 1.570 953,055 -0.23(-12.78%)
Dec 03, 2021 1.910 1.920 1.735 1.800 395,060 -0.12(-6.25%)
Dec 02, 2021 1.760 1.930 1.680 1.920 982,900 +0.02(+1.05%)
Dec 01, 2021 1.690 1.900 1.670 1.900 2,863,189 -0.08(-4.04%)
Nov 30, 2021 1.810 2.190 1.780 1.980 32,464,514 +0.36(+22.22%)
Nov 29, 2021 1.940 1.940 1.600 1.620 659,184 -0.26(-13.83%)
Nov 26, 2021 1.620 1.900 1.620 1.880 379,612 +0.22(+13.25%)
Nov 24, 2021 1.620 1.800 1.570 1.660 491,792 +0.00(+0.00%)
Nov 23, 2021 1.710 1.760 1.550 1.660 125,316 +0.01(+0.61%)
Nov 22, 2021 1.760 1.808 1.640 1.650 121,483 -0.10(-5.71%)
Nov 19, 2021 1.690 1.850 1.686 1.750 173,073 +0.07(+4.17%)
Nov 18, 2021 1.810 1.710 1.680 1.680 252,784 -0.13(-7.18%)
Nov 17, 2021 1.830 1.840 1.750 1.810 162,537 -0.02(-1.09%)
Nov 16, 2021 1.910 1.938 1.810 1.830 254,674 -0.08(-4.19%)
Nov 15, 2021 1.950 1.960 1.910 1.910 113,204 -0.07(-3.54%)
Nov 12, 2021 1.940 1.990 1.910 1.980 171,364 +0.04(+2.06%)
Nov 11, 2021 2.010 2.020 1.940 1.940 209,521 -0.02(-1.02%)
Nov 10, 2021 1.980 1.960 181,891 -0.05(-2.49%)
Nov 09, 2021 2.160 2.160 1.950 2.010 932,800 -0.18(-8.22%)
Nov 08, 2021 2.140 2.279 2.132 2.190 145,961 +0.07(+3.30%)
Nov 05, 2021 2.180 2.250 2.120 2.120 116,482 -0.07(-3.20%)
Nov 04, 2021 2.150 2.200 2.100 2.190 146,117 +0.07(+3.30%)
Nov 03, 2021 2.200 2.225 2.110 2.120 158,377 -0.08(-3.64%)
Nov 02, 2021 2.260 2.280 2.160 2.200 123,014 -0.06(-2.65%)
Nov 01, 2021 2.090 2.433 2.150 2.260 1,161,952 +0.22(+10.78%)
Oct 29, 2021 2.060 2.100 2.020 2.040 155,880 -0.05(-2.39%)
Oct 28, 2021 2.090 2.130 2.065 2.090 130,765 +0.02(+0.97%)
Oct 27, 2021 2.120 2.130 2.050 2.070 159,947 -0.06(-2.82%)
Oct 26, 2021 2.090 2.130 2.130 157,575 +0.03(+1.43%)
Oct 25, 2021 2.080 2.130 1.980 2.100 247,164 +0.05(+2.44%)
Oct 22, 2021 2.150 2.188 1.940 2.050 554,775 -0.10(-4.65%)
Oct 21, 2021 2.310 2.500 2.110 2.150 1,007,565 -0.15(-6.52%)
Oct 20, 2021 2.230 2.300 2.210 2.300 173,246 +0.06(+2.68%)
Oct 19, 2021 2.240 2.250 2.210 2.240 147,516 +0.02(+0.90%)
Oct 18, 2021 2.240 2.260 2.200 2.220 119,869 -0.01(-0.45%)
Oct 15, 2021 2.190 2.250 2.170 2.230 175,243 +0.05(+2.29%)
Oct 14, 2021 2.250 2.250 2.140 2.180 334,261 -0.06(-2.68%)
Oct 13, 2021 2.200 2.250 2.150 2.240 286,553 +0.06(+2.75%)
Oct 12, 2021 2.190 2.200 2.080 2.180 423,139 +0.01(+0.46%)
Oct 11, 2021 2.240 2.270 2.160 2.170 408,284 -0.04(-1.81%)
Oct 08, 2021 2.550 2.550 2.190 2.210 512,082 -0.24(-9.80%)
Oct 07, 2021 2.370 2.530 2.360 2.450 241,022 +0.10(+4.26%)
Oct 06, 2021 2.290 2.400 2.220 2.350 123,443 +0.03(+1.29%)
Oct 05, 2021 2.430 2.430 2.276 2.320 146,836 -0.01(-0.43%)
Oct 04, 2021 2.370 2.440 2.278 2.330 135,648 -0.04(-1.69%)
Oct 01, 2021 2.520 2.540 2.310 2.370 208,375 -0.16(-6.32%)
Sep 30, 2021 2.250 2.540 2.250 2.530 365,764 +0.27(+11.95%)
Sep 29, 2021 2.360 2.400 2.210 2.260 499,304 -0.11(-4.64%)
Sep 28, 2021 2.500 2.550 2.340 2.370 541,174 -0.17(-6.69%)
Sep 27, 2021 2.710 2.740 2.480 2.540 668,833 -0.11(-4.15%)
Sep 24, 2021 2.730 2.784 2.610 2.650 696,726 -0.12(-4.33%)
Sep 23, 2021 2.790 2.850 2.720 2.770 406,926 +0.00(+0.00%)
Sep 22, 2021 2.840 2.930 2.770 2.770 366,395 -0.03(-1.07%)
Sep 21, 2021 2.910 2.940 2.760 2.800 246,997 -0.08(-2.78%)
Sep 20, 2021 3.080 3.085 2.800 2.880 538,937 -0.24(-7.69%)
Sep 17, 2021 3.200 3.280 3.100 3.120 400,398 -0.14(-4.29%)
Sep 16, 2021 3.210 3.310 3.160 3.260 110,211 +0.00(+0.00%)
Sep 15, 2021 3.310 3.451 3.150 3.260 274,407 -0.04(-1.21%)
Sep 14, 2021 3.290 3.400 3.290 3.300 183,781 +0.01(+0.30%)
Sep 13, 2021 3.400 3.400 3.220 3.290 244,625 -0.09(-2.66%)
Sep 10, 2021 3.360 3.441 3.310 3.380 255,308 -0.04(-1.17%)
Sep 09, 2021 3.440 3.570 3.370 3.420 228,771 -0.06(-1.72%)
Sep 08, 2021 3.330 3.600 3.250 3.480 374,386 +0.12(+3.57%)
Sep 07, 2021 3.450 3.500 3.290 3.360 398,707 -0.06(-1.75%)
Sep 03, 2021 3.450 3.780 3.350 3.420 1,114,973 +0.01(+0.29%)
Sep 02, 2021 3.550 3.640 3.410 3.410 1,252,970 -0.36(-9.55%)
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.