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

Document Security Systems (NY: DSS )

1.850 -0.000 (-0.01%)
Official Closing Price Updated: 8:00 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, 2021 1.114 1.161 1.114 1.123 686,389 -0.02(-1.63%)
Aug 30, 2021 1.151 1.165 1.124 1.142 493,627 +0.00(+0.00%)
Aug 27, 2021 1.133 1.151 1.133 1.142 518,331 +0.02(+1.65%)
Aug 26, 2021 1.123 1.170 1.123 1.123 702,515 -0.02(-1.63%)
Aug 25, 2021 1.151 1.179 1.096 1.142 2,525,650 -0.02(-1.60%)
Aug 24, 2021 1.142 1.188 1.142 1.161 752,260 -0.01(-0.79%)
Aug 23, 2021 1.216 1.226 1.165 1.170 1,289,487 -0.05(-3.82%)
Aug 20, 2021 1.077 1.244 1.077 1.216 1,979,261 +0.11(+10.08%)
Aug 19, 2021 1.114 1.170 1.076 1.105 1,169,765 -0.01(-0.83%)
Aug 18, 2021 1.123 1.133 1.096 1.114 442,279 +0.00(+0.00%)
Aug 17, 2021 1.096 1.114 1.058 1.114 1,514,943 +0.02(+1.69%)
Aug 16, 2021 1.188 1.188 1.096 1.096 1,880,522 -0.09(-7.81%)
Aug 13, 2021 1.226 1.230 1.188 1.188 1,007,920 -0.06(-4.48%)
Aug 12, 2021 1.263 1.281 1.235 1.244 487,410 -0.02(-1.47%)
Aug 11, 2021 1.244 1.281 1.226 1.263 1,080,089 +0.05(+3.82%)
Aug 10, 2021 1.244 1.253 1.216 1.216 490,208 -0.04(-2.96%)
Aug 09, 2021 1.207 1.263 1.207 1.253 864,499 +0.03(+2.27%)
Aug 06, 2021 1.253 1.263 1.216 1.226 596,794 -0.03(-2.22%)
Aug 05, 2021 1.216 1.253 1.180 1.253 1,318,589 +0.04(+3.05%)
Aug 04, 2021 1.272 1.272 1.198 1.216 1,731,016 -0.06(-4.38%)
Aug 03, 2021 1.291 1.299 1.263 1.272 780,344 -0.03(-2.14%)
Aug 02, 2021 1.309 1.323 1.271 1.300 1,041,398 +0.00(+0.00%)
Jul 30, 2021 1.309 1.318 1.281 1.300 543,864 -0.02(-1.41%)
Jul 29, 2021 1.337 1.356 1.309 1.318 718,800 -0.04(-2.74%)
Jul 28, 2021 1.291 1.374 1.281 1.356 1,185,247 +0.06(+5.04%)
Jul 27, 2021 1.309 1.336 1.274 1.291 1,289,090 -0.03(-2.11%)
Jul 26, 2021 1.346 1.354 1.300 1.318 2,024,338 -0.05(-3.40%)
Jul 23, 2021 1.383 1.393 1.337 1.365 959,563 -0.05(-3.29%)
Jul 22, 2021 1.439 1.439 1.383 1.411 867,519 -0.04(-2.56%)
Jul 21, 2021 1.383 1.458 1.383 1.448 1,331,768 +0.08(+6.12%)
Jul 20, 2021 1.346 1.402 1.328 1.365 1,205,649 +0.01(+0.68%)
Jul 19, 2021 1.356 1.356 1.281 1.356 3,981,815 -0.04(-2.67%)
Jul 16, 2021 1.439 1.448 1.393 1.393 1,537,805 -0.04(-2.60%)
Jul 15, 2021 1.411 1.448 1.393 1.430 1,877,900 -0.01(-0.64%)
Jul 14, 2021 1.495 1.504 1.430 1.439 1,698,853 -0.04(-2.52%)
Jul 13, 2021 1.495 1.541 1.476 1.476 2,073,521 -0.04(-2.45%)
Jul 12, 2021 1.495 1.523 1.472 1.513 1,908,104 -0.01(-0.61%)
Jul 09, 2021 1.495 1.523 1.458 1.523 2,495,512 +0.06(+3.80%)
Jul 08, 2021 1.439 1.513 1.402 1.467 4,035,961 -0.06(-3.66%)
Jul 07, 2021 1.578 1.583 1.486 1.523 4,333,204 -0.07(-4.65%)
Jul 06, 2021 1.616 1.616 1.541 1.597 4,247,507 -0.02(-1.15%)
Jul 02, 2021 1.625 1.641 1.578 1.616 3,140,982 -0.04(-2.25%)
Jul 01, 2021 1.671 1.671 1.606 1.653 3,241,098 -0.01(-0.56%)
Jun 30, 2021 1.699 1.719 1.634 1.662 4,846,515 -0.05(-2.72%)
Jun 29, 2021 1.736 1.801 1.699 1.708 7,513,418 +0.01(+0.55%)
Jun 28, 2021 1.708 1.746 1.671 1.699 6,051,741 +0.02(+1.10%)
Jun 25, 2021 1.634 1.681 1.625 1.681 5,539,507 +0.05(+2.84%)
Jun 24, 2021 1.671 1.681 1.625 1.634 5,579,138 -0.02(-1.12%)
Jun 23, 2021 1.616 1.671 1.606 1.653 7,421,896 +0.05(+2.89%)
Jun 22, 2021 1.671 1.699 1.588 1.606 8,891,281 -0.06(-3.35%)
Jun 21, 2021 1.588 1.690 1.560 1.662 14,745,146 +0.10(+6.55%)
Jun 18, 2021 1.569 1.643 1.560 1.560 13,879,460 +0.04(+2.44%)
Jun 17, 2021 1.578 1.597 1.523 1.523 12,963,386 -0.04(-2.38%)
Jun 16, 2021 1.653 1.671 1.532 1.560 22,805,190 -0.13(-7.69%)
Jun 15, 2021 1.495 1.708 1.486 1.690 76,009,136 -0.87(-34.06%)
Jun 14, 2021 2.767 2.767 2.553 2.563 3,601,402 -0.19(-6.76%)
Jun 11, 2021 2.721 2.804 2.702 2.748 436,564 +0.03(+1.02%)
Jun 10, 2021 2.758 2.832 2.711 2.721 755,542 -0.02(-0.68%)
Jun 09, 2021 2.693 2.776 2.665 2.739 699,677 +0.05(+1.72%)
Jun 08, 2021 2.702 2.758 2.656 2.693 493,739 -0.03(-1.02%)
Jun 07, 2021 2.628 2.721 2.600 2.721 656,476 +0.06(+2.09%)
Jun 04, 2021 2.683 2.702 2.646 2.665 720,296 -0.01(-0.35%)
Jun 03, 2021 2.646 2.730 2.628 2.674 479,861 -0.05(-1.71%)
Jun 02, 2021 2.739 2.758 2.609 2.721 995,642 +0.03(+1.03%)
Jun 01, 2021 2.618 2.758 2.609 2.693 544,907 +0.04(+1.40%)
May 28, 2021 2.600 2.711 2.563 2.656 632,973 +0.06(+2.51%)
May 27, 2021 2.544 2.600 2.516 2.591 389,064 +0.05(+1.83%)
May 26, 2021 2.414 2.600 2.414 2.544 530,180 +0.07(+3.01%)
May 25, 2021 2.433 2.488 2.406 2.470 749,695 -0.06(-2.21%)
May 24, 2021 2.516 2.628 2.461 2.526 478,367 +0.00(+0.00%)
May 21, 2021 2.609 2.646 2.526 2.526 375,388 -0.08(-3.20%)
May 20, 2021 2.591 2.631 2.563 2.609 348,787 +0.00(+0.00%)
May 19, 2021 2.479 2.618 2.470 2.609 782,132 +0.03(+1.08%)
May 18, 2021 2.563 2.693 2.516 2.581 550,891 +0.07(+2.96%)
May 17, 2021 2.516 2.567 2.488 2.507 289,058 -0.03(-1.10%)
May 14, 2021 2.507 2.563 2.386 2.535 534,077 +0.17(+7.06%)
May 13, 2021 2.535 2.553 2.321 2.368 634,892 -0.11(-4.49%)
May 12, 2021 2.507 2.543 2.461 2.479 359,019 -0.07(-2.91%)
May 11, 2021 2.321 2.563 2.275 2.553 950,209 -0.05(-1.79%)
May 10, 2021 2.628 2.637 2.535 2.600 444,488 -0.03(-1.06%)
May 07, 2021 2.600 2.665 2.600 2.628 397,797 +0.03(+1.07%)
May 06, 2021 2.702 2.702 2.572 2.600 569,391 -0.13(-4.76%)
May 05, 2021 2.683 2.748 2.646 2.730 540,398 +0.01(+0.34%)
May 04, 2021 2.758 2.768 2.628 2.721 611,404 -0.08(-2.98%)
May 03, 2021 2.869 2.897 2.748 2.804 659,482 -0.07(-2.58%)
Apr 30, 2021 2.841 2.906 2.823 2.878 443,508 -0.07(-2.52%)
Apr 29, 2021 2.943 2.953 2.813 2.953 569,501 +0.07(+2.58%)
Apr 28, 2021 2.767 2.897 2.748 2.878 636,836 +0.11(+4.03%)
Apr 27, 2021 2.878 2.897 2.758 2.767 491,977 -0.07(-2.61%)
Apr 26, 2021 2.832 2.906 2.776 2.841 739,318 +0.13(+4.79%)
Apr 23, 2021 2.702 2.752 2.665 2.711 574,579 +0.04(+1.39%)
Apr 22, 2021 2.786 2.878 2.656 2.674 1,451,486 -0.06(-2.37%)
Apr 21, 2021 2.581 2.795 2.479 2.739 1,010,142 +0.17(+6.50%)
Apr 20, 2021 2.711 2.730 2.544 2.572 1,052,339 -0.10(-3.82%)
Apr 19, 2021 2.786 2.795 2.646 2.674 732,502 -0.08(-3.03%)
Apr 16, 2021 2.804 2.823 2.683 2.758 1,329,341 -0.05(-1.66%)
Apr 15, 2021 2.953 2.999 2.767 2.804 1,534,298 -0.15(-5.03%)
Apr 14, 2021 2.953 3.027 2.906 2.953 1,204,596 +0.03(+0.95%)
Apr 13, 2021 3.036 3.036 2.851 2.925 1,747,999 -0.12(-3.96%)
Apr 12, 2021 3.138 3.213 3.008 3.046 1,376,794 -0.14(-4.37%)
Apr 09, 2021 3.213 3.276 3.138 3.185 671,940 -0.04(-1.15%)
Apr 08, 2021 3.352 3.389 3.185 3.222 1,260,107 -0.11(-3.34%)
Apr 07, 2021 3.463 3.482 3.287 3.333 1,758,616 -0.13(-3.75%)
Apr 06, 2021 3.398 3.510 3.352 3.463 1,429,463 +0.05(+1.36%)
Apr 05, 2021 3.491 3.556 3.384 3.417 1,255,770 -0.06(-1.87%)
Apr 01, 2021 3.343 3.482 3.315 3.482 1,406,669 +0.13(+3.88%)
Mar 31, 2021 3.352 3.473 3.315 3.352 1,999,552 +0.05(+1.40%)
Mar 30, 2021 3.333 3.389 3.092 3.305 2,419,792 -0.05(-1.38%)
Mar 29, 2021 3.649 3.723 3.343 3.352 3,960,713 -0.33(-9.07%)
Mar 26, 2021 3.723 3.808 3.621 3.686 2,198,157 -0.16(-4.11%)
Mar 25, 2021 3.668 3.928 3.500 3.844 4,790,234 -0.07(-1.90%)
Mar 24, 2021 3.816 4.253 3.686 3.918 11,787,736 +0.23(+6.30%)
Mar 23, 2021 4.011 4.113 3.575 3.686 8,772,083 -0.48(-11.58%)
Mar 22, 2021 4.113 4.336 3.993 4.169 10,033,883 +0.21(+5.40%)
Mar 19, 2021 3.853 4.150 3.714 3.955 11,160,628 +0.19(+4.93%)
Mar 18, 2021 3.853 3.993 3.538 3.770 12,356,760 +0.15(+4.10%)
Mar 17, 2021 3.343 3.677 3.296 3.621 4,583,733 +0.19(+5.69%)
Mar 16, 2021 3.380 3.519 3.343 3.426 1,485,817 -0.06(-1.60%)
Mar 15, 2021 3.500 3.519 3.278 3.482 2,457,607 +0.00(+0.00%)
Mar 12, 2021 3.213 3.528 3.166 3.482 4,661,794 +0.27(+8.38%)
Mar 11, 2021 3.129 3.278 3.073 3.213 1,500,023 +0.15(+4.85%)
Mar 10, 2021 3.101 3.157 2.999 3.064 2,032,965 -0.02(-0.60%)
Mar 09, 2021 2.999 3.129 2.897 3.083 2,016,323 +0.19(+6.41%)
Mar 08, 2021 3.110 3.138 2.851 2.897 1,684,174 -0.19(-6.31%)
Mar 05, 2021 2.823 3.157 2.553 3.092 3,374,779 +0.31(+11.00%)
Mar 04, 2021 2.962 2.990 2.693 2.786 3,570,772 -0.23(-7.69%)
Mar 03, 2021 3.148 3.185 2.953 3.018 3,154,746 -0.16(-4.97%)
Mar 02, 2021 3.361 3.389 3.138 3.175 1,901,421 -0.16(-4.74%)
Mar 01, 2021 3.361 3.473 3.259 3.333 2,048,407 +0.06(+1.70%)
Feb 26, 2021 3.268 3.408 3.157 3.278 2,722,117 -0.05(-1.40%)
Feb 25, 2021 3.630 3.705 3.250 3.324 3,602,821 -0.22(-6.28%)
Feb 24, 2021 3.510 3.621 3.482 3.547 2,173,048 +0.10(+2.97%)
Feb 23, 2021 3.491 3.491 2.990 3.445 4,605,928 -0.32(-8.40%)
Feb 22, 2021 3.881 3.955 3.723 3.760 3,909,343 -0.16(-4.03%)
Feb 19, 2021 3.881 4.178 3.798 3.918 5,866,096 +0.13(+3.43%)
Feb 18, 2021 4.085 4.113 3.788 3.788 4,272,920 -0.33(-8.11%)
Feb 17, 2021 4.104 4.262 3.872 4.123 7,830,612 +0.03(+0.68%)
Feb 16, 2021 4.178 4.531 3.974 4.095 10,052,435 -0.06(-1.56%)
Feb 12, 2021 4.011 4.410 3.900 4.160 12,848,610 +0.26(+6.67%)
Feb 11, 2021 3.825 4.011 3.668 3.900 10,076,732 +0.12(+3.19%)
Feb 10, 2021 3.946 3.946 3.593 3.779 7,370,551 +0.06(+1.50%)
Feb 09, 2021 3.835 3.946 3.500 3.723 14,587,301 +0.18(+4.97%)
Feb 08, 2021 3.510 3.649 3.259 3.547 17,432,608 +0.38(+12.02%)
Feb 05, 2021 2.804 3.194 2.786 3.166 32,039,350 -0.85(-21.25%)
Feb 04, 2021 4.132 4.243 3.965 4.020 3,215,577 -0.05(-1.14%)
Feb 03, 2021 3.881 4.178 3.863 4.067 3,056,652 +0.23(+6.05%)
Feb 02, 2021 3.825 3.881 3.751 3.835 1,285,407 +0.03(+0.73%)
Feb 01, 2021 3.779 3.853 3.723 3.807 1,025,801 +0.07(+1.99%)
Jan 29, 2021 3.788 3.955 3.695 3.733 1,412,270 -0.06(-1.47%)
Jan 28, 2021 3.760 3.844 3.649 3.788 2,163,566 +0.02(+0.49%)
Jan 27, 2021 3.825 3.881 3.668 3.770 2,884,317 -0.11(-2.87%)
Jan 26, 2021 3.946 3.983 3.863 3.881 1,451,465 -0.03(-0.71%)
Jan 25, 2021 3.872 4.169 3.760 3.909 4,022,754 +0.05(+1.20%)
Jan 22, 2021 3.733 3.909 3.593 3.863 2,682,483 +0.12(+3.23%)
Jan 21, 2021 4.104 4.104 3.723 3.742 4,044,944 -0.05(-1.23%)
Jan 20, 2021 3.445 3.965 3.426 3.788 15,911,368 -1.32(-25.82%)
Jan 19, 2021 5.525 5.571 5.042 5.107 853,390 -0.42(-7.56%)
Jan 15, 2021 5.710 5.831 5.487 5.525 347,332 -0.26(-4.49%)
Jan 14, 2021 5.840 5.840 5.617 5.785 242,339 +0.09(+1.63%)
Jan 13, 2021 5.896 5.961 5.641 5.692 338,254 -0.19(-3.31%)
Jan 12, 2021 5.970 6.212 5.859 5.887 284,195 -0.19(-3.06%)
Jan 11, 2021 5.859 6.202 5.794 6.072 304,222 +0.13(+2.19%)
Jan 08, 2021 6.128 6.128 5.710 5.942 236,401 -0.17(-2.74%)
Jan 07, 2021 6.156 6.453 5.970 6.110 497,473 +0.01(+0.15%)
Jan 06, 2021 5.952 6.407 5.952 6.100 211,460 +0.11(+1.86%)
Jan 05, 2021 5.738 6.119 5.738 5.989 134,168 +0.16(+2.71%)
Jan 04, 2021 5.766 5.905 5.682 5.831 114,704 +0.04(+0.64%)
Dec 31, 2020 5.794 5.794 5.794 98,457 -0.12(-2.04%)
Dec 30, 2020 5.747 6.035 5.664 5.915 98,457 +0.10(+1.76%)
Dec 29, 2020 5.757 5.850 5.571 5.812 195,198 +0.00(+0.00%)
Dec 28, 2020 6.045 6.082 5.766 5.812 129,464 -0.10(-1.73%)
Dec 24, 2020 6.165 6.165 5.850 5.915 112,331 -0.15(-2.45%)
Dec 23, 2020 6.509 6.509 5.980 6.063 334,483 +0.09(+1.56%)
Dec 22, 2020 5.850 6.026 5.525 5.970 340,134 +0.27(+4.72%)
Dec 21, 2020 6.249 6.388 5.673 5.701 608,236 -0.61(-9.71%)
Dec 18, 2020 5.738 6.639 5.525 6.314 1,027,350 +0.75(+13.52%)
Dec 17, 2020 5.246 5.562 5.153 5.562 494,520 +0.48(+9.51%)
Dec 16, 2020 5.227 5.246 4.986 5.079 259,815 +0.09(+1.86%)
Dec 15, 2020 4.875 5.135 4.810 4.986 166,377 +0.13(+2.68%)
Dec 14, 2020 4.763 4.921 4.661 4.856 162,692 +0.07(+1.55%)
Dec 11, 2020 4.865 4.865 4.708 4.782 59,558 -0.04(-0.77%)
Dec 10, 2020 4.903 4.921 4.763 4.819 100,665 -0.14(-2.81%)
Dec 09, 2020 4.875 4.995 4.847 4.958 96,044 +0.08(+1.71%)
Dec 08, 2020 5.032 5.032 4.828 4.875 132,088 -0.12(-2.42%)
Dec 07, 2020 5.190 5.190 4.940 4.995 184,896 +0.06(+1.32%)
Dec 04, 2020 4.884 5.107 4.884 4.930 208,722 +0.06(+1.14%)
Dec 03, 2020 4.977 4.995 4.800 4.875 136,926 -0.16(-3.14%)
Dec 02, 2020 4.791 5.088 4.708 5.032 122,369 +0.16(+3.24%)
Dec 01, 2020 5.172 5.172 4.726 4.875 110,890 -0.11(-2.23%)
Nov 30, 2020 5.209 5.292 4.828 4.986 264,107 -0.21(-4.11%)
Nov 27, 2020 5.320 5.439 5.116 5.200 199,568 -0.06(-1.06%)
Nov 25, 2020 4.986 5.478 4.968 5.255 430,369 +0.34(+6.99%)
Nov 24, 2020 4.726 4.930 4.550 4.912 451,119 +0.25(+5.38%)
Nov 23, 2020 4.735 4.754 4.596 4.661 186,014 -0.09(-1.95%)
Nov 20, 2020 4.531 4.819 4.513 4.754 214,107 +0.22(+4.92%)
Nov 19, 2020 4.689 4.689 4.466 4.531 93,473 -0.04(-0.81%)
Nov 18, 2020 4.717 4.810 4.550 4.568 134,842 -0.16(-3.34%)
Nov 17, 2020 4.429 4.782 4.364 4.726 381,072 +0.29(+6.49%)
Nov 16, 2020 4.680 4.884 4.364 4.438 275,941 -0.29(-6.09%)
Nov 13, 2020 4.708 4.856 4.643 4.726 127,193 +0.04(+0.79%)
Nov 12, 2020 4.568 4.940 4.568 4.689 238,544 +0.13(+2.85%)
Nov 11, 2020 4.448 4.708 4.308 4.559 250,240 +0.21(+4.91%)
Nov 10, 2020 4.113 4.568 4.085 4.345 279,804 +0.24(+5.88%)
Nov 09, 2020 4.243 4.420 4.039 4.104 388,165 -0.18(-4.12%)
Nov 06, 2020 4.253 4.410 4.188 4.280 269,357 +0.02(+0.44%)
Nov 05, 2020 3.955 4.410 3.946 4.262 446,005 +0.20(+5.03%)
Nov 04, 2020 4.169 4.197 3.955 4.058 437,708 -0.15(-3.53%)
Nov 03, 2020 4.438 4.466 4.123 4.206 334,978 -0.19(-4.23%)
Nov 02, 2020 4.280 4.494 4.178 4.392 408,237 +0.13(+3.05%)
Oct 30, 2020 4.373 4.773 4.234 4.262 628,429 -0.19(-4.37%)
Oct 29, 2020 4.828 4.828 4.410 4.457 688,646 -0.40(-8.22%)
Oct 28, 2020 5.404 5.422 4.819 4.856 1,032,471 -0.66(-11.95%)
Oct 27, 2020 5.664 6.110 5.246 5.515 6,218,028 -0.82(-12.90%)
Oct 26, 2020 5.144 7.075 4.587 6.332 128,993,144 +2.58(+68.81%)
Oct 23, 2020 3.983 3.983 3.733 3.751 820,243 -0.18(-4.49%)
Oct 22, 2020 3.816 3.928 3.621 3.928 272,321 +0.17(+4.44%)
Oct 21, 2020 3.863 3.965 3.640 3.760 281,865 -0.18(-4.48%)
Oct 20, 2020 4.243 4.364 3.816 3.937 201,997 -0.30(-7.02%)
Oct 19, 2020 3.881 4.383 3.881 4.234 676,760 +0.35(+9.09%)
Oct 16, 2020 3.955 3.961 3.853 3.881 50,295 -0.14(-3.46%)
Oct 15, 2020 3.900 4.039 3.807 4.020 152,045 +0.04(+0.93%)
Oct 14, 2020 3.955 4.104 3.881 3.983 203,838 +0.03(+0.70%)
Oct 13, 2020 3.965 4.104 3.863 3.955 154,758 -0.05(-1.16%)
Oct 12, 2020 4.178 4.225 3.993 4.002 184,812 -0.23(-5.48%)
Oct 09, 2020 4.271 4.364 4.215 4.234 116,316 -0.01(-0.22%)
Oct 08, 2020 4.550 4.550 4.132 4.243 249,163 -0.34(-7.49%)
Oct 07, 2020 4.095 4.615 4.085 4.587 792,047 +0.48(+11.76%)
Oct 06, 2020 4.197 4.280 3.993 4.104 117,456 -0.12(-2.86%)
Oct 05, 2020 4.141 4.299 4.141 4.225 60,345 +0.07(+1.56%)
Oct 02, 2020 4.178 4.355 4.101 4.160 102,315 -0.18(-4.07%)
Oct 01, 2020 4.503 4.596 4.280 4.336 126,542 +0.10(+2.41%)
Sep 30, 2020 4.318 4.327 4.141 4.234 75,411 -0.07(-1.51%)
Sep 29, 2020 4.299 4.383 4.141 4.299 59,243 +0.00(+0.00%)
Sep 28, 2020 4.160 4.373 3.900 4.299 110,813 +0.14(+3.35%)
Sep 25, 2020 3.900 4.225 3.835 4.160 180,828 +0.19(+4.67%)
Sep 24, 2020 3.798 4.085 3.519 3.974 334,853 -0.19(-4.46%)
Sep 23, 2020 4.819 4.847 4.141 4.160 367,597 -0.71(-14.67%)
Sep 22, 2020 4.968 5.060 4.810 4.875 239,325 -0.09(-1.87%)
Sep 21, 2020 5.255 5.255 4.819 4.968 171,766 -0.14(-2.73%)
Sep 18, 2020 5.190 5.330 5.107 5.107 117,608 -0.12(-2.31%)
Sep 17, 2020 5.292 5.636 5.023 5.227 525,228 +0.01(+0.18%)
Sep 16, 2020 5.200 5.311 5.079 5.218 95,780 +0.05(+0.90%)
Sep 15, 2020 5.070 5.274 5.070 5.172 147,719 +0.06(+1.27%)
Sep 14, 2020 5.144 5.265 4.921 5.107 181,339 -0.06(-1.26%)
Sep 11, 2020 5.246 5.357 5.116 5.172 276,465 -0.11(-2.11%)
Sep 10, 2020 5.274 5.422 5.218 5.283 189,208 -0.04(-0.70%)
Sep 09, 2020 5.367 5.515 5.246 5.320 299,207 -0.19(-3.37%)
Sep 08, 2020 5.190 5.710 5.153 5.506 300,154 -0.26(-4.51%)
Sep 04, 2020 5.636 5.840 4.977 5.766 356,271 +0.06(+0.98%)
Sep 03, 2020 5.998 6.073 5.590 5.710 315,353 -0.42(-6.82%)
Sep 02, 2020 6.240 6.351 5.850 6.128 345,134 -0.46(-7.04%)
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.