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

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 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 (%)
Sep 28, 2018 2.959 3.009 2.902 2.946 2,465,635 -0.01(-0.42%)
Sep 27, 2018 2.840 3.021 2.821 2.959 1,991,070 +0.09(+3.28%)
Sep 26, 2018 2.915 2.921 2.852 2.865 420,684 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.921 628,397 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,302 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.871 2.884 874,202 +0.00(+0.00%)
Sep 20, 2018 2.852 2.909 2.852 2.884 1,153,612 +0.05(+1.77%)
Sep 19, 2018 2.833 2.890 2.821 2.833 827,134 -0.01(-0.22%)
Sep 18, 2018 2.821 2.896 2.802 2.840 959,335 +0.05(+1.80%)
Sep 17, 2018 2.840 2.877 2.758 2.790 646,292 -0.04(-1.55%)
Sep 14, 2018 2.802 2.852 2.802 2.833 362,762 +0.03(+1.12%)
Sep 13, 2018 2.821 2.827 2.739 2.802 541,106 -0.03(-0.89%)
Sep 12, 2018 2.884 2.896 2.821 2.827 739,693 -0.04(-1.53%)
Sep 11, 2018 2.852 2.889 2.852 2.871 490,250 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.855 2.858 545,381 +0.01(+0.22%)
Sep 07, 2018 2.790 2.858 2.780 2.852 502,028 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.783 2.796 579,411 -0.04(-1.33%)
Sep 05, 2018 2.877 2.877 2.821 2.833 342,358 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.877 751,257 -0.06(-1.92%)
Aug 31, 2018 2.934 2.934 2.934 0 +0.01(+0.43%)
Aug 30, 2018 2.915 2.940 2.890 2.921 1,157,428 +0.00(+0.00%)
Aug 29, 2018 2.953 3.015 2.896 2.921 3,471,185 +0.01(+0.22%)
Aug 28, 2018 2.877 2.965 2.877 2.915 1,860,769 +0.04(+1.31%)
Aug 27, 2018 2.858 2.905 2.840 2.877 1,241,248 +0.04(+1.32%)
Aug 24, 2018 2.852 2.858 2.808 2.840 700,957 +0.02(+0.67%)
Aug 23, 2018 2.821 2.877 2.783 2.821 1,811,362 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,584 +0.09(+3.43%)
Aug 21, 2018 2.665 2.783 2.665 2.727 2,159,295 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.577 2.640 2,611,712 +0.04(+1.44%)
Aug 17, 2018 2.571 2.733 2.559 2.602 4,606,117 +0.02(+0.97%)
Aug 16, 2018 2.652 2.677 2.571 2.577 2,610,924 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.577 2.621 1,422,163 -0.03(-1.18%)
Aug 14, 2018 2.671 2.684 2.615 2.652 1,225,950 -0.04(-1.39%)
Aug 13, 2018 2.677 2.712 2.646 2.690 807,708 -0.01(-0.46%)
Aug 10, 2018 2.715 2.758 2.684 2.702 652,957 -0.02(-0.92%)
Aug 09, 2018 2.815 2.827 2.715 2.727 671,594 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,435 +0.02(+0.67%)
Aug 07, 2018 2.783 2.821 2.733 2.777 1,619,744 +0.04(+1.37%)
Aug 06, 2018 2.796 2.833 2.702 2.740 937,971 -0.06(-2.01%)
Aug 03, 2018 2.715 2.802 2.712 2.796 1,442,916 +0.07(+2.52%)
Aug 02, 2018 2.652 2.790 2.627 2.727 948,681 +0.07(+2.82%)
Aug 01, 2018 2.640 2.671 2.627 2.652 1,369,198 +0.00(+0.00%)
Jul 31, 2018 2.709 2.733 2.652 2.652 1,306,750 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.696 557,552 -0.04(-1.59%)
Jul 27, 2018 2.696 2.758 2.696 2.740 1,040,246 -0.01(-0.23%)
Jul 26, 2018 2.652 2.752 2.652 2.746 663,559 +0.08(+3.04%)
Jul 25, 2018 2.665 2.696 2.646 2.665 1,297,112 -0.01(-0.23%)
Jul 24, 2018 2.690 2.727 2.646 2.671 1,064,960 -0.09(-3.39%)
Jul 23, 2018 2.827 2.858 2.758 2.765 587,157 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,375 -0.07(-2.59%)
Jul 19, 2018 2.896 2.958 2.883 2.890 475,846 +0.01(+0.22%)
Jul 18, 2018 2.802 2.914 2.790 2.883 908,635 +0.08(+2.90%)
Jul 17, 2018 2.852 2.871 2.796 2.802 916,861 -0.05(-1.75%)
Jul 16, 2018 2.883 2.883 2.777 2.852 1,018,679 -0.06(-1.93%)
Jul 13, 2018 2.964 2.964 2.902 2.908 427,705 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,422 -0.04(-1.26%)
Jul 11, 2018 3.033 3.033 2.983 2.983 923,580 -0.07(-2.25%)
Jul 10, 2018 2.952 3.058 2.952 3.052 1,735,584 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.911 2.952 915,011 -0.05(-1.66%)
Jul 06, 2018 3.014 3.027 2.952 3.002 975,318 +0.00(+0.00%)
Jul 05, 2018 3.014 3.058 2.977 3.002 1,191,435 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
Jul 02, 2018 2.908 2.946 2.874 2.933 1,211,434 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,921 +0.00(+0.00%)
Jun 28, 2018 2.958 2.958 2.902 2.927 1,195,372 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,306 +0.00(+0.00%)
Jun 26, 2018 2.858 2.958 2.827 2.946 2,136,199 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.808 2.871 3,098,410 -0.18(-5.93%)
Jun 22, 2018 2.952 3.111 2.946 3.052 3,149,072 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.939 2,615,927 -0.01(-0.21%)
Jun 20, 2018 2.840 2.958 2.833 2.946 3,569,747 +0.11(+3.96%)
Jun 19, 2018 2.740 2.861 2.733 2.833 2,403,429 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.652 2.746 5,292,011 +0.20(+7.84%)
Jun 15, 2018 2.652 2.518 2.546 2,036,714 -0.11(-4.00%)
Jun 14, 2018 2.609 2.652 2.590 2.652 853,097 +0.05(+1.92%)
Jun 13, 2018 2.596 2.615 2.559 2.602 784,377 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,550 -0.08(-3.04%)
Jun 11, 2018 2.671 2.696 2.646 2.671 1,152,823 -0.01(-0.47%)
Jun 08, 2018 2.677 2.712 2.646 2.684 1,267,691 +0.01(+0.23%)
Jun 07, 2018 2.671 2.718 2.646 2.677 1,065,322 +0.01(+0.47%)
Jun 06, 2018 2.646 2.665 1,229,639 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,826,033 +0.01(+0.47%)
Jun 04, 2018 2.627 2.721 2.615 2.646 2,767,977 +0.04(+1.68%)
Jun 01, 2018 2.590 2.727 2.559 2.602 1,996,649 +0.02(+0.72%)
May 31, 2018 2.577 2.621 2.534 2.584 2,424,641 +0.01(+0.49%)
May 30, 2018 2.496 2.621 2.490 2.571 1,901,996 +0.08(+3.26%)
May 29, 2018 2.440 2.521 2.434 2.490 2,053,348 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.365 2.322 2.340 645,119 +0.00(+0.00%)
May 23, 2018 2.340 2.359 2.322 2.340 868,244 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.340 2.347 375,965 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.315 2.347 703,233 +0.02(+1.08%)
May 18, 2018 2.340 2.365 2.315 2.322 543,778 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.309 2.322 530,006 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.340 560,506 +0.02(+1.07%)
May 15, 2018 2.371 2.392 2.315 2.315 372,026 -0.06(-2.36%)
May 14, 2018 2.396 2.421 2.359 2.371 674,673 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.377 661,124 -0.04(-1.54%)
May 10, 2018 2.421 2.427 2.396 2.415 876,308 +0.00(+0.00%)
May 09, 2018 2.278 2.427 2.278 2.415 1,425,517 +0.15(+6.58%)
May 08, 2018 2.216 2.284 2.216 2.266 1,090,415 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.253 2.266 579,428 +0.01(+0.55%)
May 04, 2018 2.228 2.278 2.228 2.253 528,918 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.222 2.241 197,381 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.253 2.260 616,410 -0.01(-0.27%)
May 01, 2018 2.266 2.278 2.241 2.266 450,854 +0.01(+0.55%)
Apr 30, 2018 2.247 2.272 2.228 2.253 681,398 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,945 -0.11(-4.76%)
Apr 26, 2018 2.377 2.377 2.340 2.346 540,082 -0.01(-0.53%)
Apr 25, 2018 2.365 2.377 2.315 2.359 813,531 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.346 2.371 1,610,074 -0.02(-1.04%)
Apr 23, 2018 2.377 2.396 2.353 2.396 526,460 +0.01(+0.26%)
Apr 20, 2018 2.353 2.396 2.340 2.390 1,278,070 -0.01(-0.52%)
Apr 19, 2018 2.353 2.408 2.350 2.402 1,425,588 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,277 +0.01(+0.26%)
Apr 17, 2018 2.340 2.353 2.322 2.346 312,685 +0.01(+0.53%)
Apr 16, 2018 2.315 2.346 2.284 2.334 430,878 +0.02(+0.80%)
Apr 13, 2018 2.309 2.322 2.291 2.315 829,157 +0.01(+0.27%)
Apr 12, 2018 2.284 2.322 2.275 2.309 863,931 +0.04(+1.64%)
Apr 11, 2018 2.222 2.278 2.204 2.272 590,291 +0.05(+2.23%)
Apr 10, 2018 2.160 2.241 2.148 2.222 484,225 +0.09(+4.07%)
Apr 09, 2018 2.160 2.179 2.135 2.135 635,319 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,417 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.253 1,270,317 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,145,017 +0.13(+6.29%)
Apr 03, 2018 2.073 2.117 2.033 2.073 1,488,470 +0.01(+0.30%)
Apr 02, 2018 2.111 2.148 2.061 2.067 1,297,302 -0.04(-2.06%)
Mar 29, 2018 2.111 2.111 2.111 0 -0.01(-0.58%)
Mar 28, 2018 2.253 2.265 2.104 2.123 2,661,669 -0.14(-6.04%)
Mar 27, 2018 2.284 2.303 2.241 2.260 1,102,051 -0.03(-1.36%)
Mar 26, 2018 2.340 2.359 2.272 2.291 847,313 -0.02(-1.07%)
Mar 23, 2018 2.396 2.427 2.315 2.315 1,504,364 +0.03(+1.36%)
Mar 22, 2018 2.315 2.346 2.263 2.284 966,762 -0.06(-2.39%)
Mar 21, 2018 2.284 2.365 2.284 2.340 1,145,225 +0.06(+2.45%)
Mar 20, 2018 2.340 2.353 2.272 2.284 689,576 -0.04(-1.87%)
Mar 19, 2018 2.371 2.377 2.297 2.328 849,734 -0.07(-2.85%)
Mar 16, 2018 2.247 2.415 2.247 2.396 1,806,760 +0.16(+6.93%)
Mar 15, 2018 2.278 2.278 2.222 2.241 664,362 -0.03(-1.37%)
Mar 14, 2018 2.266 2.284 2.241 2.272 808,628 +0.01(+0.55%)
Mar 13, 2018 2.291 2.303 2.253 2.260 531,172 -0.02(-0.82%)
Mar 12, 2018 2.247 2.322 2.228 2.278 1,305,866 +0.04(+1.94%)
Mar 09, 2018 2.235 2.260 2.222 2.235 944,853 +0.01(+0.56%)
Mar 08, 2018 2.272 2.297 2.197 2.222 1,227,605 -0.05(-2.19%)
Mar 07, 2018 2.266 2.272 1,166,946 -0.03(-1.35%)
Mar 06, 2018 2.365 2.390 2.284 2.303 1,835,583 +0.05(+2.20%)
Mar 05, 2018 2.260 2.315 2.253 2.253 580,153 -0.02(-1.09%)
Mar 02, 2018 2.272 2.291 2.247 2.278 1,275,367 +0.01(+0.27%)
Mar 01, 2018 2.322 2.322 2.253 2.272 454,487 -0.06(-2.66%)
Feb 28, 2018 2.278 2.427 2.278 2.334 1,558,992 +0.06(+2.73%)
Feb 27, 2018 2.328 2.340 2.272 2.272 441,549 -0.06(-2.40%)
Feb 26, 2018 2.340 2.353 2.297 2.328 490,471 -0.01(-0.53%)
Feb 23, 2018 2.303 2.340 2.278 2.340 464,544 +0.04(+1.89%)
Feb 22, 2018 2.294 2.297 527,355 -0.03(-1.33%)
Feb 21, 2018 2.328 2.359 2.315 2.328 797,242 +0.01(+0.27%)
Feb 20, 2018 2.396 2.396 2.322 2.322 1,069,950 -0.07(-2.86%)
Feb 16, 2018 2.390 2.390 2.390 0 -0.02(-1.03%)
Feb 15, 2018 2.415 2.452 2.390 2.415 2,206,014 +0.02(+0.77%)
Feb 14, 2018 2.334 2.415 2.334 2.396 2,031,056 +0.04(+1.84%)
Feb 13, 2018 2.291 2.384 2.285 2.353 1,695,765 +0.04(+1.60%)
Feb 12, 2018 2.334 2.353 2.307 2.316 2,808,543 +0.09(+3.88%)
Feb 09, 2018 2.174 2.242 2.124 2.229 2,185,395 +0.07(+3.14%)
Feb 08, 2018 2.205 2.205 2.155 2.162 1,626,084 -0.04(-1.96%)
Feb 07, 2018 2.100 2.226 2.100 2.205 1,622,416 +0.10(+5.00%)
Feb 06, 2018 2.044 2.162 2.019 2.100 2,068,516 -0.03(-1.59%)
Feb 05, 2018 2.162 2.174 2.114 2.134 2,027,170 -0.05(-2.40%)
Feb 02, 2018 2.229 2.229 2.149 2.186 2,644,602 -0.06(-2.48%)
Feb 01, 2018 2.131 2.254 2.131 2.242 2,777,330 +0.10(+4.91%)
Jan 31, 2018 2.236 2.245 2.118 2.137 4,902,496 -0.10(-4.42%)
Jan 30, 2018 2.316 2.334 2.192 2.236 1,274,892 -0.10(-4.23%)
Jan 29, 2018 2.341 2.378 2.328 2.334 985,816 -0.02(-1.05%)
Jan 26, 2018 2.390 2.409 2.347 2.359 1,303,820 -0.01(-0.52%)
Jan 25, 2018 2.378 2.387 2.341 2.371 1,493,205 +0.02(+0.79%)
Jan 24, 2018 2.371 2.390 2.347 2.353 1,304,655 +0.00(+0.00%)
Jan 23, 2018 2.365 2.390 2.347 2.353 969,761 -0.02(-1.04%)
Jan 22, 2018 2.409 2.421 2.359 2.378 1,765,605 -0.04(-1.79%)
Jan 19, 2018 2.378 2.433 2.359 2.421 1,917,908 +0.02(+0.77%)
Jan 18, 2018 2.396 2.427 2.396 2.402 1,342,630 -0.01(-0.26%)
Jan 17, 2018 2.378 2.421 2.378 2.409 1,767,856 +0.04(+1.83%)
Jan 16, 2018 2.371 2.433 2.334 2.365 2,623,967 +0.02(+1.06%)
Jan 12, 2018 2.341 2.341 2.341 0 -0.02(-0.79%)
Jan 11, 2018 2.359 2.409 2.347 2.359 765,025 +0.00(+0.00%)
Jan 10, 2018 2.359 2.359 1,207,194 +0.02(+0.79%)
Jan 09, 2018 2.341 2.359 2.316 2.341 1,548,870 +0.00(+0.00%)
Jan 08, 2018 2.353 2.365 2.304 2.341 2,016,932 -0.03(-1.30%)
Jan 05, 2018 2.390 2.415 2.353 2.371 1,304,237 -0.01(-0.52%)
Jan 04, 2018 2.378 2.421 2.365 2.384 1,581,775 +0.02(+1.05%)
Jan 03, 2018 2.304 2.384 2.304 2.359 1,002,672 +0.06(+2.41%)
Jan 02, 2018 2.217 2.322 2.217 2.304 1,277,954 +0.09(+3.90%)
Dec 29, 2017 2.217 2.217 2.217 0 -0.06(-2.45%)
Dec 28, 2017 2.211 2.285 2.211 2.273 935,227 +0.05(+2.22%)
Dec 27, 2017 2.205 2.254 2.205 2.223 800,693 +0.00(+0.00%)
Dec 26, 2017 2.229 2.266 2.217 2.223 776,150 -0.03(-1.37%)
Dec 22, 2017 2.223 2.279 2.214 2.254 805,072 +0.03(+1.39%)
Dec 21, 2017 2.205 2.254 2.205 2.223 998,718 +0.03(+1.41%)
Dec 20, 2017 2.199 2.214 2.174 2.192 672,143 -0.01(-0.56%)
Dec 19, 2017 2.205 2.223 2.174 2.205 850,119 +0.00(+0.00%)
Dec 18, 2017 2.248 2.266 2.199 2.205 1,180,179 -0.01(-0.28%)
Dec 15, 2017 2.254 2.254 2.211 2.211 1,017,592 -0.02(-1.11%)
Dec 14, 2017 2.254 2.285 2.217 2.236 895,036 -0.04(-1.63%)
Dec 13, 2017 2.328 2.334 2.266 2.273 662,955 -0.05(-2.13%)
Dec 12, 2017 2.273 2.341 2.273 2.322 803,129 +0.05(+2.17%)
Dec 11, 2017 2.248 2.310 2.242 2.273 1,393,311 +0.02(+0.82%)
Dec 08, 2017 2.254 2.273 2.229 2.254 807,710 +0.00(+0.00%)
Dec 07, 2017 2.211 2.257 2.192 941,406 +0.00(+0.00%)
Dec 06, 2017 2.248 2.260 2.211 2.211 752,007 -0.04(-1.92%)
Dec 05, 2017 2.273 2.285 2.254 2.254 606,552 -0.02(-1.08%)
Dec 04, 2017 2.341 2.347 2.322 2.279 762,897 -0.06(-2.64%)
Dec 01, 2017 2.409 2.409 2.337 2.341 724,880 -0.05(-2.07%)
Nov 30, 2017 2.402 2.421 2.371 2.390 816,970 -0.01(-0.51%)
Nov 29, 2017 2.396 2.421 2.371 2.402 789,470 -0.02(-1.02%)
Nov 28, 2017 2.371 2.439 2.366 2.427 1,011,011 +0.03(+1.29%)
Nov 27, 2017 2.390 2.415 2.353 2.396 827,675 +0.02(+1.04%)
Nov 24, 2017 2.445 2.445 2.371 2.371 274,296 -0.02(-0.77%)
Nov 22, 2017 2.427 2.445 2.390 2.390 752,858 -0.04(-1.52%)
Nov 21, 2017 2.433 2.451 2.408 2.427 628,001 -0.01(-0.25%)
Nov 20, 2017 2.384 2.439 2.353 2.433 652,612 +0.02(+1.02%)
Nov 17, 2017 2.371 2.408 2.353 2.408 551,578 +0.03(+1.29%)
Nov 16, 2017 2.328 2.408 2.322 2.378 1,320,188 +0.07(+2.93%)
Nov 15, 2017 2.316 2.390 2.273 2.310 829,486 -0.01(-0.27%)
Nov 14, 2017 2.457 2.470 2.279 2.316 1,602,535 -0.06(-2.58%)
Nov 13, 2017 2.433 2.451 2.285 2.378 1,942,340 -0.06(-2.52%)
Nov 10, 2017 2.445 2.507 2.439 2.439 761,258 -0.03(-1.24%)
Nov 09, 2017 2.488 2.519 2.451 2.470 725,968 -0.02(-0.74%)
Nov 08, 2017 2.464 2.525 2.464 2.488 666,750 +0.01(+0.50%)
Nov 07, 2017 2.494 2.519 2.476 2.476 516,119 +0.00(+0.00%)
Nov 06, 2017 2.457 2.494 2.439 2.476 798,717 +0.01(+0.50%)
Nov 03, 2017 2.488 2.500 2.439 2.464 1,270,496 -0.04(-1.47%)
Nov 02, 2017 2.488 2.525 2.482 2.500 504,895 -0.01(-0.24%)
Nov 01, 2017 2.427 2.537 2.427 2.507 1,220,246 +0.09(+3.55%)
Oct 31, 2017 2.482 2.500 2.421 2.421 951,785 -0.08(-3.19%)
Oct 30, 2017 2.451 2.513 2.451 2.500 701,398 +0.03(+1.24%)
Oct 27, 2017 2.390 2.500 2.390 2.470 938,788 +0.08(+3.34%)
Oct 26, 2017 2.414 2.439 2.384 2.390 454,178 -0.02(-1.02%)
Oct 25, 2017 2.457 2.457 2.359 2.414 641,264 -0.02(-1.01%)
Oct 24, 2017 2.408 2.482 2.408 2.439 729,255 +0.03(+1.28%)
Oct 23, 2017 2.494 2.507 2.408 2.408 730,509 -0.09(-3.45%)
Oct 20, 2017 2.574 2.605 2.457 2.494 1,280,309 -0.06(-2.40%)
Oct 19, 2017 2.525 2.654 2.482 2.556 1,899,914 +0.01(+0.24%)
Oct 18, 2017 2.519 2.550 2.500 2.550 607,395 +0.04(+1.72%)
Oct 17, 2017 2.494 2.534 2.464 2.507 695,718 +0.00(+0.00%)
Oct 16, 2017 2.500 2.550 2.494 2.507 819,885 +0.02(+0.74%)
Oct 13, 2017 2.488 2.519 2.470 2.488 471,607 +0.02(+0.75%)
Oct 12, 2017 2.507 2.525 2.464 2.470 947,037 -0.02(-0.99%)
Oct 11, 2017 2.464 2.519 2.445 2.494 529,937 +0.02(+0.74%)
Oct 10, 2017 2.464 2.488 2.445 2.476 489,281 +0.02(+1.00%)
Oct 09, 2017 2.402 2.482 2.402 2.451 693,442 +0.03(+1.27%)
Oct 06, 2017 2.457 2.488 2.393 2.421 561,437 -0.05(-1.99%)
Oct 05, 2017 2.470 2.500 2.464 2.470 326,166 +0.00(+0.00%)
Oct 04, 2017 2.500 2.507 2.451 2.470 646,283 -0.04(-1.47%)
Oct 03, 2017 2.470 2.513 2.451 2.507 765,858 +0.05(+2.00%)
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.