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

Mistras Group Inc (NY: MG )

8.380 +0.070 (+0.84%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 10, 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 (%)
Sep 30, 2022 4.480 4.560 4.390 4.460 37,706 -0.05(-1.11%)
Sep 29, 2022 4.520 4.550 4.450 4.510 32,529 -0.10(-2.17%)
Sep 28, 2022 4.560 4.690 4.545 4.610 17,652 +0.03(+0.66%)
Sep 27, 2022 4.840 4.840 4.520 4.580 53,837 -0.19(-3.98%)
Sep 26, 2022 4.790 4.850 4.740 4.770 48,561 -0.05(-1.04%)
Sep 23, 2022 4.780 4.860 4.710 4.820 54,281 +0.02(+0.42%)
Sep 22, 2022 4.730 4.840 4.708 4.800 34,262 +0.04(+0.84%)
Sep 21, 2022 4.730 4.870 4.730 4.760 28,654 -0.01(-0.21%)
Sep 20, 2022 4.780 4.810 4.716 4.770 25,494 -0.11(-2.25%)
Sep 19, 2022 4.770 4.995 4.770 4.880 43,860 +0.11(+2.31%)
Sep 16, 2022 4.880 4.890 4.716 4.770 127,214 +0.06(+1.27%)
Sep 15, 2022 4.700 4.740 4.640 4.710 75,168 +0.01(+0.21%)
Sep 14, 2022 4.740 4.820 4.650 4.700 35,143 -0.08(-1.67%)
Sep 13, 2022 4.880 4.981 4.700 4.780 53,503 -0.18(-3.63%)
Sep 12, 2022 5.120 5.127 4.955 4.960 64,275 -0.11(-2.17%)
Sep 09, 2022 5.030 5.184 5.000 5.070 49,963 +0.01(+0.20%)
Sep 08, 2022 5.180 5.230 5.000 5.060 38,057 -0.14(-2.69%)
Sep 07, 2022 5.300 5.300 5.088 5.200 183,505 -0.11(-2.07%)
Sep 06, 2022 5.460 5.460 5.270 5.310 48,223 -0.10(-1.85%)
Sep 02, 2022 5.470 5.470 5.360 5.410 36,918 -0.02(-0.37%)
Sep 01, 2022 5.430 5.470 5.370 5.430 119,116 -0.10(-1.81%)
Aug 31, 2022 5.600 5.600 5.515 5.530 23,740 -0.02(-0.36%)
Aug 30, 2022 5.950 5.950 5.516 5.550 23,495 +0.05(+0.91%)
Aug 29, 2022 5.510 5.600 5.490 5.500 59,828 -0.07(-1.26%)
Aug 26, 2022 5.650 5.650 5.510 5.570 84,073 -0.09(-1.59%)
Aug 25, 2022 5.850 5.870 5.660 5.660 23,717 -0.19(-3.25%)
Aug 24, 2022 5.610 5.860 5.570 5.850 110,392 +0.29(+5.22%)
Aug 23, 2022 5.510 5.720 5.510 5.560 42,732 +0.04(+0.72%)
Aug 22, 2022 5.610 5.660 5.520 5.520 54,399 -0.23(-4.00%)
Aug 19, 2022 5.790 5.830 5.750 5.750 49,473 -0.15(-2.54%)
Aug 18, 2022 5.950 6.081 5.900 5.900 36,811 -0.09(-1.50%)
Aug 17, 2022 6.010 6.110 5.940 5.990 88,906 -0.17(-2.76%)
Aug 16, 2022 6.220 6.290 6.110 6.160 29,591 -0.14(-2.22%)
Aug 15, 2022 6.540 6.583 6.250 6.300 38,899 -0.33(-4.98%)
Aug 12, 2022 6.600 6.660 6.490 6.630 20,332 +0.06(+0.91%)
Aug 11, 2022 6.340 6.590 6.340 6.570 18,370 +0.24(+3.79%)
Aug 10, 2022 6.330 6.330 6.250 6.330 21,835 +0.13(+2.10%)
Aug 09, 2022 6.280 6.310 6.100 6.200 295,527 -0.15(-2.36%)
Aug 08, 2022 6.450 6.625 6.350 6.350 60,465 -0.27(-4.08%)
Aug 05, 2022 6.510 6.720 6.300 6.620 50,236 +0.10(+1.53%)
Aug 04, 2022 6.600 6.715 6.330 6.520 43,358 +0.06(+0.93%)
Aug 03, 2022 6.450 6.560 6.300 6.460 100,642 +0.11(+1.73%)
Aug 02, 2022 6.290 6.460 6.120 6.350 41,217 +0.09(+1.44%)
Aug 01, 2022 6.100 6.280 6.090 6.260 88,418 +0.09(+1.46%)
Jul 29, 2022 6.150 6.260 6.150 6.170 60,375 -0.01(-0.16%)
Jul 28, 2022 6.150 6.200 6.080 6.180 65,735 +0.03(+0.49%)
Jul 27, 2022 6.040 6.175 5.970 6.150 42,110 +0.11(+1.82%)
Jul 26, 2022 6.150 6.200 5.960 6.040 49,336 -0.16(-2.58%)
Jul 25, 2022 6.190 6.300 6.160 6.200 86,503 -0.01(-0.16%)
Jul 22, 2022 6.340 6.340 6.150 6.210 15,958 -0.08(-1.27%)
Jul 21, 2022 6.190 6.320 6.170 6.290 32,296 +0.04(+0.64%)
Jul 20, 2022 6.170 6.290 6.150 6.250 62,001 +0.03(+0.48%)
Jul 19, 2022 6.110 6.260 6.110 6.220 32,774 +0.15(+2.47%)
Jul 18, 2022 6.060 6.200 6.050 6.070 56,937 +0.04(+0.66%)
Jul 15, 2022 5.930 6.180 5.830 6.030 46,340 +0.20(+3.43%)
Jul 14, 2022 5.870 5.990 5.810 5.830 49,935 -0.14(-2.35%)
Jul 13, 2022 5.870 6.040 5.870 5.970 44,654 +0.01(+0.17%)
Jul 12, 2022 5.750 6.010 5.750 5.960 80,977 +0.15(+2.58%)
Jul 11, 2022 5.880 5.880 5.760 5.810 51,110 -0.13(-2.19%)
Jul 08, 2022 5.930 6.020 5.920 5.940 40,563 -0.05(-0.83%)
Jul 07, 2022 5.770 6.045 5.770 5.990 72,711 +0.27(+4.72%)
Jul 06, 2022 5.780 5.780 5.680 5.720 46,219 -0.07(-1.21%)
Jul 05, 2022 6.070 6.070 5.780 5.790 95,460 -0.40(-6.46%)
Jul 01, 2022 5.940 6.190 5.940 6.190 75,194 +0.25(+4.21%)
Jun 30, 2022 5.910 6.000 5.850 5.940 197,649 -0.04(-0.67%)
Jun 29, 2022 6.340 6.400 5.970 5.980 137,094 -0.32(-5.08%)
Jun 28, 2022 6.360 6.470 6.290 6.300 102,907 +0.01(+0.16%)
Jun 27, 2022 6.360 6.540 6.180 6.290 143,994 -0.02(-0.32%)
Jun 24, 2022 6.120 6.490 5.970 6.310 2,526,378 +0.27(+4.47%)
Jun 23, 2022 6.120 6.170 5.880 6.040 203,983 -0.05(-0.82%)
Jun 22, 2022 5.990 6.285 5.990 6.090 124,686 +0.08(+1.33%)
Jun 21, 2022 6.010 6.120 5.940 6.010 155,475 +0.00(+0.00%)
Jun 17, 2022 6.050 6.110 5.890 6.010 155,010 -0.02(-0.33%)
Jun 16, 2022 6.300 6.340 5.970 6.030 191,622 -0.33(-5.19%)
Jun 15, 2022 6.380 6.480 6.270 6.360 178,640 +0.08(+1.27%)
Jun 14, 2022 6.430 6.430 6.210 6.280 154,604 -0.08(-1.26%)
Jun 13, 2022 6.440 6.490 6.270 6.360 121,431 -0.27(-4.07%)
Jun 10, 2022 6.560 6.710 6.480 6.630 203,319 -0.06(-0.90%)
Jun 09, 2022 6.310 6.830 6.180 6.690 173,919 +0.31(+4.86%)
Jun 08, 2022 6.200 6.550 6.181 6.380 78,047 +0.11(+1.75%)
Jun 07, 2022 5.690 6.370 5.690 6.270 140,240 +0.55(+9.62%)
Jun 06, 2022 5.700 5.900 5.690 5.720 119,819 +0.02(+0.35%)
Jun 03, 2022 5.840 5.920 5.685 5.700 136,885 -0.22(-3.72%)
Jun 02, 2022 5.680 6.030 5.680 5.920 93,500 +0.21(+3.68%)
Jun 01, 2022 5.880 5.890 5.680 5.710 102,437 -0.08(-1.38%)
May 31, 2022 5.840 5.910 5.722 5.790 67,114 -0.09(-1.53%)
May 27, 2022 5.800 6.010 5.800 5.880 117,730 +0.08(+1.38%)
May 26, 2022 5.410 5.820 5.415 5.800 71,071 +0.34(+6.23%)
May 25, 2022 5.410 5.580 5.380 5.460 43,947 +0.04(+0.74%)
May 24, 2022 5.380 5.500 5.280 5.420 46,302 -0.01(-0.18%)
May 23, 2022 5.370 5.550 5.350 5.430 48,391 +0.09(+1.69%)
May 20, 2022 5.460 5.470 5.260 5.340 77,947 -0.05(-0.93%)
May 19, 2022 5.330 5.525 5.330 5.390 89,236 -0.01(-0.19%)
May 18, 2022 5.440 5.640 5.390 5.400 61,903 -0.17(-3.05%)
May 17, 2022 5.440 5.590 5.430 5.570 77,524 +0.19(+3.53%)
May 16, 2022 5.340 5.490 5.340 5.380 68,318 -0.02(-0.37%)
May 13, 2022 5.270 5.420 5.220 5.400 71,869 +0.15(+2.86%)
May 12, 2022 5.330 5.470 5.060 5.250 134,909 -0.08(-1.50%)
May 11, 2022 5.420 5.570 5.300 5.330 122,403 -0.13(-2.38%)
May 10, 2022 5.420 5.580 5.330 5.460 147,594 +0.07(+1.30%)
May 09, 2022 5.500 5.545 5.340 5.390 246,774 -0.18(-3.23%)
May 06, 2022 5.700 5.811 5.540 5.570 146,594 -0.20(-3.47%)
May 05, 2022 5.890 5.970 5.670 5.770 112,815 -0.22(-3.67%)
May 04, 2022 5.810 6.060 5.787 5.990 125,140 +0.09(+1.53%)
May 03, 2022 5.780 5.960 5.750 5.900 79,471 +0.14(+2.43%)
May 02, 2022 5.660 5.850 5.660 5.760 199,445 +0.07(+1.23%)
Apr 29, 2022 5.800 5.858 5.660 5.690 87,357 -0.10(-1.73%)
Apr 28, 2022 5.760 5.890 5.580 5.790 47,420 +0.04(+0.70%)
Apr 27, 2022 5.800 5.830 5.670 5.750 64,109 -0.05(-0.86%)
Apr 26, 2022 5.870 5.930 5.780 5.800 93,989 -0.10(-1.69%)
Apr 25, 2022 6.060 6.060 5.880 5.900 91,120 -0.21(-3.44%)
Apr 22, 2022 5.960 6.160 5.950 6.110 67,856 +0.11(+1.83%)
Apr 21, 2022 6.150 6.320 5.930 6.000 76,291 -0.11(-1.80%)
Apr 20, 2022 6.110 6.250 6.080 6.110 63,035 +0.09(+1.50%)
Apr 19, 2022 6.070 6.100 5.970 6.020 75,227 +0.01(+0.17%)
Apr 18, 2022 6.030 6.060 5.940 6.010 114,614 -0.05(-0.83%)
Apr 14, 2022 6.070 6.130 6.040 6.060 53,587 +0.03(+0.50%)
Apr 13, 2022 6.120 6.170 6.020 6.030 47,190 -0.03(-0.50%)
Apr 12, 2022 6.140 6.185 6.020 6.060 58,345 -0.01(-0.16%)
Apr 11, 2022 6.060 6.100 5.880 6.070 56,101 -0.04(-0.65%)
Apr 08, 2022 6.110 6.350 6.080 6.110 76,202 +0.02(+0.33%)
Apr 07, 2022 6.100 6.140 5.890 6.090 75,042 -0.06(-0.98%)
Apr 06, 2022 6.030 6.270 5.945 6.150 123,267 +0.04(+0.65%)
Apr 05, 2022 6.330 6.450 6.080 6.110 68,397 -0.25(-3.93%)
Apr 04, 2022 6.630 6.670 6.230 6.360 85,966 -0.30(-4.50%)
Apr 01, 2022 6.610 6.710 6.500 6.660 104,916 +0.05(+0.76%)
Mar 31, 2022 6.370 6.710 6.370 6.610 84,716 +0.19(+2.96%)
Mar 30, 2022 6.560 6.600 6.365 6.420 88,688 -0.09(-1.38%)
Mar 29, 2022 6.270 6.650 6.260 6.510 76,625 +0.29(+4.66%)
Mar 28, 2022 6.140 6.230 5.970 6.220 73,649 +0.09(+1.47%)
Mar 25, 2022 6.370 6.370 6.100 6.130 65,859 -0.19(-3.01%)
Mar 24, 2022 6.410 6.520 6.170 6.320 125,212 -0.04(-0.63%)
Mar 23, 2022 6.400 6.400 6.150 6.360 118,692 -0.12(-1.85%)
Mar 22, 2022 6.640 6.760 6.450 6.480 122,150 -0.15(-2.26%)
Mar 21, 2022 6.960 7.010 6.540 6.630 69,309 -0.38(-5.42%)
Mar 18, 2022 6.870 7.020 6.780 7.010 199,101 +0.16(+2.34%)
Mar 17, 2022 6.690 6.950 6.615 6.850 161,898 +0.06(+0.88%)
Mar 16, 2022 6.590 6.820 6.511 6.790 66,408 +0.25(+3.82%)
Mar 15, 2022 6.470 6.640 6.450 6.540 43,754 +0.05(+0.77%)
Mar 14, 2022 6.590 6.600 6.290 6.490 73,813 -0.06(-0.92%)
Mar 11, 2022 6.370 6.684 6.370 6.550 103,284 +0.23(+3.64%)
Mar 10, 2022 6.280 6.340 6.030 6.320 145,804 -0.15(-2.32%)
Mar 09, 2022 6.340 6.590 6.340 6.470 64,491 +0.14(+2.21%)
Mar 08, 2022 6.330 6.550 6.285 6.330 196,421 +0.05(+0.80%)
Mar 07, 2022 6.420 6.420 6.260 6.280 64,642 -0.11(-1.72%)
Mar 04, 2022 6.720 6.740 6.270 6.390 75,104 -0.44(-6.44%)
Mar 03, 2022 6.940 6.980 6.780 6.830 42,244 -0.04(-0.58%)
Mar 02, 2022 6.630 7.010 6.630 6.870 55,885 +0.35(+5.37%)
Mar 01, 2022 6.670 6.729 6.460 6.520 109,298 -0.15(-2.25%)
Feb 28, 2022 6.700 6.810 6.655 6.670 44,222 -0.08(-1.19%)
Feb 25, 2022 6.600 6.770 6.580 6.750 38,414 +0.14(+2.12%)
Feb 24, 2022 6.550 6.650 6.370 6.610 48,404 -0.02(-0.30%)
Feb 23, 2022 6.720 6.742 6.620 6.630 46,399 -0.05(-0.75%)
Feb 22, 2022 6.730 6.780 6.570 6.680 73,490 +0.01(+0.15%)
Feb 18, 2022 6.670 0 -0.41(-5.79%)
Feb 17, 2022 7.180 7.180 6.980 7.080 62,238 -0.01(-0.14%)
Feb 16, 2022 6.780 7.120 6.780 7.090 90,503 +0.26(+3.81%)
Feb 15, 2022 6.700 6.850 6.700 6.830 28,869 +0.18(+2.71%)
Feb 14, 2022 6.620 6.730 6.600 6.650 21,209 +0.02(+0.30%)
Feb 11, 2022 6.700 6.770 6.580 6.630 73,551 -0.01(-0.15%)
Feb 10, 2022 6.620 6.780 6.590 6.640 56,338 -0.05(-0.75%)
Feb 09, 2022 6.740 6.770 6.615 6.690 61,002 +0.02(+0.30%)
Feb 08, 2022 6.600 6.760 6.593 6.670 30,193 +0.05(+0.76%)
Feb 07, 2022 6.590 6.724 6.590 6.620 45,550 -0.02(-0.30%)
Feb 04, 2022 6.620 6.740 6.500 6.640 62,833 -0.01(-0.15%)
Feb 03, 2022 6.680 6.560 6.650 55,864 -0.06(-0.89%)
Feb 02, 2022 6.680 6.765 6.520 6.710 57,154 -0.03(-0.45%)
Feb 01, 2022 6.790 6.875 6.640 6.740 74,787 +0.02(+0.30%)
Jan 31, 2022 6.770 6.830 6.600 6.720 90,325 -0.09(-1.32%)
Jan 28, 2022 6.820 6.820 6.620 6.810 86,349 +0.07(+1.04%)
Jan 27, 2022 7.050 7.100 6.700 6.740 71,425 -0.19(-2.74%)
Jan 26, 2022 7.130 7.270 6.835 6.930 77,574 -0.09(-1.28%)
Jan 25, 2022 7.190 7.190 6.880 7.020 86,619 -0.21(-2.90%)
Jan 24, 2022 6.950 7.240 6.950 7.230 130,994 +0.21(+2.99%)
Jan 21, 2022 6.990 7.390 6.945 7.020 182,822 +0.01(+0.14%)
Jan 20, 2022 6.970 7.160 6.910 7.010 153,999 +0.07(+1.01%)
Jan 19, 2022 6.890 7.050 6.790 6.940 81,750 +0.05(+0.73%)
Jan 18, 2022 7.170 7.170 6.850 6.890 57,564 -0.28(-3.91%)
Jan 14, 2022 7.170 0 +0.00(+0.00%)
Jan 13, 2022 7.380 7.425 7.130 7.170 28,676 -0.12(-1.65%)
Jan 12, 2022 7.540 7.540 7.270 7.290 79,395 -0.16(-2.15%)
Jan 11, 2022 7.420 7.480 7.185 7.450 62,964 +0.09(+1.22%)
Jan 10, 2022 7.530 7.550 7.270 7.360 57,318 -0.24(-3.16%)
Jan 07, 2022 7.920 7.975 7.580 7.600 107,859 -0.31(-3.92%)
Jan 06, 2022 7.770 8.020 7.610 7.910 127,608 +0.21(+2.73%)
Jan 05, 2022 7.800 7.900 7.660 7.700 83,211 -0.07(-0.90%)
Jan 04, 2022 7.540 7.840 7.540 7.770 58,630 +0.22(+2.91%)
Jan 03, 2022 7.410 7.590 7.340 7.550 96,838 +0.12(+1.62%)
Dec 31, 2021 7.590 7.660 7.420 7.430 36,305 -0.18(-2.37%)
Dec 30, 2021 7.600 7.740 7.560 7.610 64,156 +0.00(+0.00%)
Dec 29, 2021 7.450 7.790 7.450 7.610 185,547 +0.11(+1.47%)
Dec 28, 2021 7.410 7.600 7.290 7.500 90,783 +0.08(+1.08%)
Dec 27, 2021 7.450 7.470 7.310 7.420 46,678 -0.04(-0.54%)
Dec 23, 2021 7.330 7.540 7.250 7.460 92,354 +0.21(+2.90%)
Dec 22, 2021 7.280 7.430 7.220 7.250 66,057 -0.02(-0.28%)
Dec 21, 2021 7.220 7.460 7.220 7.270 55,335 +0.08(+1.11%)
Dec 20, 2021 7.490 7.490 7.050 7.190 62,814 -0.44(-5.77%)
Dec 17, 2021 7.530 7.660 7.300 7.630 182,306 +0.05(+0.66%)
Dec 16, 2021 7.730 7.930 7.560 7.580 63,480 -0.08(-1.04%)
Dec 15, 2021 7.560 7.760 7.430 7.660 92,752 +0.12(+1.59%)
Dec 14, 2021 7.580 7.740 7.500 7.540 72,027 -0.06(-0.79%)
Dec 13, 2021 7.800 7.890 7.600 7.600 64,917 -0.27(-3.43%)
Dec 10, 2021 7.940 7.980 7.775 7.870 48,516 -0.08(-1.01%)
Dec 09, 2021 8.250 8.250 7.940 7.950 57,062 -0.22(-2.69%)
Dec 08, 2021 8.200 8.270 8.100 8.170 45,183 +0.02(+0.25%)
Dec 07, 2021 8.340 8.400 8.140 8.150 58,085 -0.03(-0.37%)
Dec 06, 2021 8.110 8.330 7.980 8.180 88,699 +0.18(+2.25%)
Dec 03, 2021 7.960 8.060 7.845 8.000 81,340 +0.01(+0.13%)
Dec 02, 2021 7.840 8.050 7.830 7.990 64,325 +0.18(+2.30%)
Dec 01, 2021 8.180 8.180 7.785 7.810 108,776 -0.16(-2.01%)
Nov 30, 2021 7.980 8.050 7.850 7.970 77,924 -0.09(-1.12%)
Nov 29, 2021 8.300 8.300 8.045 8.060 57,862 -0.09(-1.10%)
Nov 26, 2021 8.320 8.320 8.060 8.150 67,456 -0.43(-5.01%)
Nov 24, 2021 8.760 8.761 8.530 8.580 61,177 -0.27(-3.05%)
Nov 23, 2021 8.930 8.950 8.660 8.850 75,469 +0.00(+0.00%)
Nov 22, 2021 8.890 9.120 8.810 8.850 73,501 -0.02(-0.23%)
Nov 19, 2021 8.900 8.990 8.840 8.870 72,644 -0.11(-1.22%)
Nov 18, 2021 9.000 9.010 8.910 8.980 82,517 -0.02(-0.22%)
Nov 17, 2021 9.160 9.166 8.920 9.000 136,127 -0.23(-2.49%)
Nov 16, 2021 9.110 9.275 9.060 9.230 87,508 +0.08(+0.87%)
Nov 15, 2021 9.130 9.270 9.080 9.150 63,820 +0.00(+0.00%)
Nov 12, 2021 9.010 9.320 9.000 9.150 75,315 +0.10(+1.10%)
Nov 11, 2021 9.030 9.180 8.960 9.050 71,241 +0.01(+0.11%)
Nov 10, 2021 9.080 9.040 67,437 -0.10(-1.09%)
Nov 09, 2021 9.240 9.288 9.090 9.140 55,994 -0.13(-1.40%)
Nov 08, 2021 9.480 9.480 9.195 9.270 117,488 -0.18(-1.90%)
Nov 05, 2021 9.350 9.920 9.350 9.450 111,651 +0.07(+0.75%)
Nov 04, 2021 9.530 9.690 9.300 9.380 109,970 -0.18(-1.88%)
Nov 03, 2021 10.98 10.98 9.480 9.560 308,678 -1.52(-13.72%)
Nov 02, 2021 10.95 11.29 10.47 11.08 197,308 +0.39(+3.65%)
Nov 01, 2021 9.960 10.91 9.820 10.69 224,900 +0.87(+8.86%)
Oct 29, 2021 9.610 9.887 9.580 9.820 83,656 +0.40(+4.25%)
Oct 28, 2021 9.240 9.480 9.186 9.420 52,718 +0.21(+2.28%)
Oct 27, 2021 9.340 9.445 9.190 9.210 45,994 -0.17(-1.81%)
Oct 26, 2021 9.480 9.380 52,026 -0.15(-1.57%)
Oct 25, 2021 9.610 9.720 9.390 9.530 86,896 -0.07(-0.73%)
Oct 22, 2021 9.520 9.680 9.430 9.600 45,135 +0.12(+1.27%)
Oct 21, 2021 9.420 9.690 9.360 9.480 29,091 -0.01(-0.11%)
Oct 20, 2021 9.320 9.570 9.320 9.490 19,241 +0.08(+0.85%)
Oct 19, 2021 9.640 9.660 9.310 9.410 43,888 -0.15(-1.57%)
Oct 18, 2021 9.510 9.740 9.420 9.560 45,861 -0.09(-0.93%)
Oct 15, 2021 9.980 9.980 9.630 9.650 45,804 -0.08(-0.82%)
Oct 14, 2021 9.700 9.770 9.550 9.730 21,651 +0.13(+1.35%)
Oct 13, 2021 9.540 9.610 9.350 9.600 53,838 -0.01(-0.10%)
Oct 12, 2021 9.860 9.860 9.470 9.610 63,425 -0.25(-2.54%)
Oct 11, 2021 9.680 10.09 9.540 9.860 73,383 +0.13(+1.34%)
Oct 08, 2021 9.600 9.810 9.600 9.730 29,426 +0.12(+1.25%)
Oct 07, 2021 9.770 10.04 9.450 9.610 75,114 -0.08(-0.83%)
Oct 06, 2021 9.710 9.770 9.456 9.690 138,796 -0.16(-1.62%)
Oct 05, 2021 9.780 10.01 9.670 9.850 44,960 +0.08(+0.82%)
Oct 04, 2021 10.33 10.33 9.610 9.770 73,420 -0.55(-5.33%)
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.