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

Franklin Street Properties (NY: FSP )

1.980 +0.100 (+5.32%)
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 (%)
Sep 28, 2018 7.780 8.000 7.770 7.990 462,200 +0.24(+3.10%)
Sep 27, 2018 7.780 7.850 7.750 7.750 193,335 +0.01(+0.13%)
Sep 26, 2018 7.950 7.990 7.740 7.740 219,559 -0.21(-2.64%)
Sep 25, 2018 7.930 7.990 7.910 7.950 188,812 +0.04(+0.51%)
Sep 24, 2018 8.030 8.110 7.870 7.910 308,051 -0.15(-1.86%)
Sep 21, 2018 8.000 8.125 8.000 8.060 825,300 +0.02(+0.25%)
Sep 20, 2018 7.880 8.050 7.855 8.040 257,080 +0.16(+2.03%)
Sep 19, 2018 8.040 8.110 7.870 7.880 418,031 -0.18(-2.23%)
Sep 18, 2018 8.250 8.290 8.060 8.060 152,195 -0.19(-2.30%)
Sep 17, 2018 8.170 8.260 8.100 8.250 280,808 +0.10(+1.23%)
Sep 14, 2018 8.050 8.210 7.990 8.150 271,500 +0.08(+0.99%)
Sep 13, 2018 8.120 8.225 8.030 8.070 379,362 -0.07(-0.86%)
Sep 12, 2018 8.260 8.260 8.120 8.140 171,338 -0.12(-1.45%)
Sep 11, 2018 8.310 8.380 8.250 8.260 277,523 -0.09(-1.08%)
Sep 10, 2018 8.490 8.520 8.300 8.350 199,837 -0.09(-1.07%)
Sep 07, 2018 8.520 8.570 8.380 8.440 288,800 -0.13(-1.52%)
Sep 06, 2018 8.530 8.630 8.480 8.570 152,537 +0.05(+0.59%)
Sep 05, 2018 8.450 8.570 8.370 8.520 151,675 +0.08(+0.95%)
Sep 04, 2018 8.570 8.570 8.350 8.440 301,105 -0.13(-1.52%)
Aug 31, 2018 8.570 8.570 8.570 0 +0.21(+2.51%)
Aug 30, 2018 8.480 8.500 8.350 8.360 165,038 -0.07(-0.83%)
Aug 29, 2018 8.500 8.510 8.400 8.430 136,116 -0.07(-0.82%)
Aug 28, 2018 8.400 8.505 8.350 8.500 163,715 +0.12(+1.43%)
Aug 27, 2018 8.470 8.480 8.340 8.380 158,048 -0.05(-0.59%)
Aug 24, 2018 8.350 8.440 8.280 8.430 234,700 +0.06(+0.72%)
Aug 23, 2018 8.480 8.510 8.345 8.370 154,525 -0.17(-1.99%)
Aug 22, 2018 8.620 8.695 8.500 8.540 971,344 -0.13(-1.50%)
Aug 21, 2018 8.520 8.690 8.460 8.670 418,909 +0.17(+2.00%)
Aug 20, 2018 8.500 8.540 8.410 8.500 284,333 +0.02(+0.24%)
Aug 17, 2018 8.240 8.480 8.240 8.480 280,700 +0.21(+2.54%)
Aug 16, 2018 8.210 8.340 8.140 8.270 264,267 +0.08(+0.98%)
Aug 15, 2018 8.220 8.270 8.180 8.190 145,566 -0.03(-0.36%)
Aug 14, 2018 8.160 8.260 8.160 8.220 132,375 +0.00(+0.00%)
Aug 13, 2018 8.290 8.290 8.110 8.220 201,038 -0.06(-0.72%)
Aug 10, 2018 8.370 8.380 8.280 8.280 191,100 -0.09(-1.08%)
Aug 09, 2018 8.530 8.530 8.370 8.370 196,709 -0.11(-1.30%)
Aug 08, 2018 8.470 8.480 8.370 8.480 424,225 -0.02(-0.24%)
Aug 07, 2018 8.610 8.610 8.430 8.500 338,538 -0.06(-0.70%)
Aug 06, 2018 8.630 8.690 8.510 8.560 199,587 -0.04(-0.47%)
Aug 03, 2018 8.690 8.720 8.540 8.600 301,500 -0.02(-0.23%)
Aug 02, 2018 8.670 8.760 8.560 8.620 209,948 -0.01(-0.12%)
Aug 01, 2018 8.660 9.220 8.540 8.630 497,022 -0.18(-2.04%)
Jul 31, 2018 8.500 8.880 8.400 8.810 540,280 +0.36(+4.26%)
Jul 30, 2018 8.430 8.550 8.390 8.450 227,257 +0.01(+0.12%)
Jul 27, 2018 8.690 8.690 8.420 8.440 211,000 -0.19(-2.20%)
Jul 26, 2018 8.550 8.740 8.470 8.630 222,981 +0.14(+1.65%)
Jul 25, 2018 8.600 8.660 8.460 8.490 495,175 -0.10(-1.16%)
Jul 24, 2018 8.560 8.650 8.500 8.590 471,697 -0.01(-0.12%)
Jul 23, 2018 8.460 8.640 8.460 8.600 203,526 +0.11(+1.30%)
Jul 20, 2018 8.580 8.670 8.490 8.490 364,485 -0.13(-1.51%)
Jul 19, 2018 8.360 8.640 8.360 8.620 337,472 +0.11(+1.29%)
Jul 18, 2018 8.470 8.610 8.470 8.510 291,476 -0.04(-0.47%)
Jul 17, 2018 8.780 8.860 8.540 8.550 318,718 -0.25(-2.84%)
Jul 16, 2018 8.870 8.900 8.760 8.800 208,573 -0.05(-0.56%)
Jul 13, 2018 8.910 8.970 8.830 8.850 186,581 +0.00(+0.00%)
Jul 12, 2018 8.880 8.930 8.770 8.850 306,034 +0.01(+0.11%)
Jul 11, 2018 8.850 8.980 8.840 8.840 289,265 -0.03(-0.34%)
Jul 10, 2018 8.970 9.025 8.860 8.870 289,600 -0.09(-1.00%)
Jul 09, 2018 9.110 9.110 8.845 8.960 252,379 -0.15(-1.65%)
Jul 06, 2018 9.100 9.150 9.020 9.110 202,123 +0.06(+0.66%)
Jul 05, 2018 8.830 9.060 8.760 9.050 314,162 +0.26(+2.96%)
Jul 03, 2018 8.790 8.790 8.790 0 +0.19(+2.21%)
Jul 02, 2018 8.570 8.680 8.410 8.600 367,429 +0.04(+0.47%)
Jun 29, 2018 8.670 8.445 8.560 616,880 +0.29(+3.51%)
Jun 28, 2018 8.370 8.420 8.270 8.270 247,541 -0.15(-1.78%)
Jun 27, 2018 8.430 8.540 8.330 8.420 371,452 +0.02(+0.24%)
Jun 26, 2018 8.460 8.540 8.400 8.400 449,168 -0.09(-1.06%)
Jun 25, 2018 8.290 8.490 8.290 8.490 405,854 +0.09(+1.07%)
Jun 22, 2018 8.340 8.430 8.220 8.400 710,984 +0.10(+1.20%)
Jun 21, 2018 8.360 8.380 8.275 8.300 320,609 -0.03(-0.36%)
Jun 20, 2018 8.220 8.340 8.150 8.330 271,648 +0.19(+2.33%)
Jun 19, 2018 8.110 8.260 8.100 8.140 550,000 -0.02(-0.25%)
Jun 18, 2018 7.910 8.160 7.890 8.160 284,382 +0.23(+2.90%)
Jun 15, 2018 7.940 7.800 7.930 1,789,944 +0.13(+1.67%)
Jun 14, 2018 7.820 7.950 7.740 7.800 378,012 -0.03(-0.38%)
Jun 13, 2018 7.910 7.960 7.740 7.830 331,817 -0.06(-0.76%)
Jun 12, 2018 7.750 7.910 7.750 7.890 348,313 +0.09(+1.15%)
Jun 11, 2018 7.800 7.865 7.710 7.800 338,123 -0.07(-0.89%)
Jun 08, 2018 8.020 8.100 7.840 7.870 329,176 -0.15(-1.87%)
Jun 07, 2018 8.010 8.140 7.935 8.020 435,575 -0.04(-0.50%)
Jun 06, 2018 8.040 8.060 359,657 -0.14(-1.71%)
Jun 05, 2018 8.430 8.480 8.180 8.200 459,755 -0.22(-2.61%)
Jun 04, 2018 8.490 8.540 8.380 8.420 525,561 -0.01(-0.12%)
Jun 01, 2018 8.070 8.490 7.930 8.430 1,243,277 +0.69(+8.91%)
May 31, 2018 7.870 7.870 7.695 7.740 937,663 -0.09(-1.15%)
May 30, 2018 7.780 7.880 7.700 7.830 554,568 +0.05(+0.64%)
May 29, 2018 7.810 7.890 7.700 7.780 635,511 -0.10(-1.27%)
May 25, 2018 7.880 7.880 7.880 0 -0.02(-0.25%)
May 24, 2018 7.960 7.960 7.820 7.900 276,456 -0.05(-0.63%)
May 23, 2018 7.740 7.955 7.670 7.950 396,148 +0.25(+3.25%)
May 22, 2018 7.670 7.770 7.600 7.700 351,196 +0.05(+0.65%)
May 21, 2018 7.660 7.770 7.574 7.650 395,339 +0.05(+0.66%)
May 18, 2018 7.520 7.630 7.390 7.600 1,657,095 +0.16(+2.15%)
May 17, 2018 7.650 7.750 7.370 7.440 611,139 -0.25(-3.25%)
May 16, 2018 7.640 7.770 7.541 7.690 532,285 +0.10(+1.32%)
May 15, 2018 7.500 7.660 7.390 7.590 682,473 +0.08(+1.07%)
May 14, 2018 7.740 7.780 7.510 7.510 505,444 -0.26(-3.35%)
May 11, 2018 7.740 7.890 7.710 7.770 214,447 -0.01(-0.13%)
May 10, 2018 7.820 7.820 7.700 7.780 196,393 -0.02(-0.26%)
May 09, 2018 7.690 7.870 7.690 7.800 238,373 +0.08(+1.04%)
May 08, 2018 7.960 7.984 7.680 7.720 421,578 -0.20(-2.53%)
May 07, 2018 7.850 7.990 7.750 7.920 268,470 +0.08(+1.02%)
May 04, 2018 7.730 7.880 7.700 7.840 227,643 +0.09(+1.16%)
May 03, 2018 7.910 8.020 7.620 7.750 467,036 -0.21(-2.64%)
May 02, 2018 7.910 8.100 7.550 7.960 557,253 +0.20(+2.58%)
May 01, 2018 7.800 7.850 7.610 7.760 407,992 -0.02(-0.26%)
Apr 30, 2018 7.830 7.900 7.760 7.780 369,063 -0.04(-0.51%)
Apr 27, 2018 7.620 7.870 7.530 7.820 373,051 +0.22(+2.89%)
Apr 26, 2018 7.540 7.710 7.510 7.600 365,683 +0.05(+0.66%)
Apr 25, 2018 7.530 7.590 7.425 7.550 332,353 +0.02(+0.27%)
Apr 24, 2018 7.620 7.630 7.450 7.530 491,669 -0.06(-0.79%)
Apr 23, 2018 7.670 7.680 7.530 7.590 338,134 -0.05(-0.65%)
Apr 20, 2018 7.570 7.730 7.560 7.640 349,168 -0.03(-0.39%)
Apr 19, 2018 7.690 7.760 7.535 7.670 277,851 -0.10(-1.29%)
Apr 18, 2018 7.860 7.883 7.770 7.770 257,306 -0.05(-0.64%)
Apr 17, 2018 7.810 7.970 7.805 7.820 426,271 -0.02(-0.26%)
Apr 16, 2018 7.680 7.910 7.680 7.840 303,426 +0.14(+1.82%)
Apr 13, 2018 7.750 7.750 7.560 7.700 347,201 -0.01(-0.13%)
Apr 12, 2018 7.730 7.780 7.640 7.710 455,867 -0.06(-0.77%)
Apr 11, 2018 7.590 7.800 7.590 7.770 429,220 +0.13(+1.70%)
Apr 10, 2018 7.650 7.683 7.580 7.640 744,087 +0.03(+0.39%)
Apr 09, 2018 7.430 7.700 7.080 7.610 1,247,371 -0.64(-7.76%)
Apr 06, 2018 8.320 8.450 8.220 8.250 377,977 -0.10(-1.20%)
Apr 05, 2018 8.440 8.440 8.270 8.350 259,902 -0.06(-0.71%)
Apr 04, 2018 8.250 8.465 8.240 8.410 336,543 +0.13(+1.57%)
Apr 03, 2018 8.200 8.400 8.130 8.280 507,604 +0.06(+0.73%)
Apr 02, 2018 8.420 8.500 8.120 8.220 443,929 -0.19(-2.26%)
Mar 29, 2018 8.410 8.410 8.410 0 -0.12(-1.41%)
Mar 28, 2018 8.260 8.580 8.260 8.530 320,341 +0.29(+3.52%)
Mar 27, 2018 8.230 8.380 8.120 8.240 596,060 -0.03(-0.36%)
Mar 26, 2018 8.190 8.290 8.100 8.270 397,721 +0.13(+1.60%)
Mar 23, 2018 8.300 8.300 8.110 8.140 440,554 -0.14(-1.69%)
Mar 22, 2018 8.210 8.440 8.210 8.280 233,846 +0.01(+0.12%)
Mar 21, 2018 8.290 8.390 8.160 8.270 283,838 -0.04(-0.48%)
Mar 20, 2018 8.520 8.580 8.290 8.310 341,293 -0.23(-2.69%)
Mar 19, 2018 8.510 8.560 8.400 8.540 332,663 -0.03(-0.35%)
Mar 16, 2018 8.160 8.590 8.160 8.570 1,586,211 +0.32(+3.88%)
Mar 15, 2018 8.400 8.450 8.150 8.250 611,574 -0.15(-1.79%)
Mar 14, 2018 8.420 8.520 8.355 8.400 364,930 +0.03(+0.36%)
Mar 13, 2018 8.450 8.540 8.360 8.370 307,438 -0.08(-0.95%)
Mar 12, 2018 8.280 8.450 8.250 8.450 424,879 +0.17(+2.05%)
Mar 09, 2018 8.320 8.330 8.200 8.280 324,736 +0.00(+0.00%)
Mar 08, 2018 8.470 8.470 8.260 8.280 325,085 -0.16(-1.90%)
Mar 07, 2018 8.440 8.440 333,261 +0.09(+1.08%)
Mar 06, 2018 8.220 8.410 8.210 8.350 391,169 +0.07(+0.85%)
Mar 05, 2018 8.150 8.450 8.140 8.280 430,281 +0.06(+0.73%)
Mar 02, 2018 8.080 8.245 8.060 8.220 558,594 +0.02(+0.24%)
Mar 01, 2018 8.060 8.300 8.020 8.200 564,216 +0.11(+1.36%)
Feb 28, 2018 8.230 8.290 8.080 8.090 647,707 -0.12(-1.46%)
Feb 27, 2018 8.310 8.390 7.940 8.210 838,017 -0.30(-3.53%)
Feb 26, 2018 8.430 8.520 8.330 8.510 347,176 +0.03(+0.35%)
Feb 23, 2018 8.510 8.620 8.360 8.480 556,382 +0.06(+0.71%)
Feb 22, 2018 8.520 8.330 8.420 400,169 -0.02(-0.24%)
Feb 21, 2018 8.690 8.730 8.370 8.440 533,635 -0.18(-2.09%)
Feb 20, 2018 8.710 8.920 8.530 8.620 884,621 -0.11(-1.26%)
Feb 16, 2018 8.730 8.730 8.730 0 +0.19(+2.22%)
Feb 15, 2018 8.110 8.750 8.050 8.540 896,394 -0.01(-0.12%)
Feb 14, 2018 9.100 9.520 8.550 8.550 1,436,390 -0.98(-10.28%)
Feb 13, 2018 9.440 9.610 9.390 9.530 216,374 +0.01(+0.11%)
Feb 12, 2018 9.500 9.650 9.240 9.520 464,502 -0.01(-0.10%)
Feb 09, 2018 9.400 9.670 9.370 9.530 760,484 +0.17(+1.82%)
Feb 08, 2018 9.570 9.670 9.310 9.360 533,198 -0.15(-1.58%)
Feb 07, 2018 9.380 9.460 9.310 9.510 373,248 +0.15(+1.60%)
Feb 06, 2018 9.190 9.450 9.140 9.360 465,720 -0.14(-1.47%)
Feb 05, 2018 9.660 9.800 9.360 9.500 250,073 -0.31(-3.16%)
Feb 02, 2018 9.820 9.820 9.610 9.810 382,321 -0.03(-0.30%)
Feb 01, 2018 10.07 10.14 9.820 9.840 234,953 -0.30(-2.96%)
Jan 31, 2018 10.16 10.18 9.920 10.14 562,589 +0.00(+0.00%)
Jan 30, 2018 10.29 10.29 10.11 10.14 396,885 -0.16(-1.55%)
Jan 29, 2018 10.27 10.42 10.27 10.30 290,215 -0.16(-1.53%)
Jan 26, 2018 10.68 10.70 10.37 10.46 204,253 -0.17(-1.60%)
Jan 25, 2018 10.48 10.65 10.37 10.63 504,100 +0.22(+2.11%)
Jan 24, 2018 10.53 10.53 10.39 10.41 354,772 -0.12(-1.14%)
Jan 23, 2018 10.53 10.55 10.41 10.53 257,923 +0.03(+0.29%)
Jan 22, 2018 10.54 10.54 10.36 10.50 319,380 +0.14(+1.35%)
Jan 19, 2018 10.20 10.37 10.16 10.36 315,222 +0.13(+1.27%)
Jan 18, 2018 10.30 10.31 10.20 10.23 717,311 -0.36(-3.40%)
Jan 17, 2018 10.61 10.64 10.55 10.59 478,169 -0.03(-0.28%)
Jan 16, 2018 10.52 10.74 10.46 10.62 533,511 +0.21(+2.02%)
Jan 12, 2018 10.41 10.41 10.41 0 -0.14(-1.33%)
Jan 11, 2018 10.33 10.56 10.33 10.55 401,252 +0.21(+2.03%)
Jan 10, 2018 10.37 10.46 10.34 447,280 -0.12(-1.15%)
Jan 09, 2018 10.53 10.60 10.45 10.46 251,422 -0.14(-1.32%)
Jan 08, 2018 10.51 10.63 10.38 10.60 244,791 +0.06(+0.57%)
Jan 05, 2018 10.47 10.55 10.41 10.54 335,485 +0.14(+1.35%)
Jan 04, 2018 10.45 10.52 10.37 10.40 299,671 -0.12(-1.14%)
Jan 03, 2018 10.71 10.79 10.46 10.52 370,660 -0.23(-2.14%)
Jan 02, 2018 10.69 10.83 10.67 10.75 418,889 +0.01(+0.09%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.05(-0.46%)
Dec 28, 2017 10.63 10.81 10.57 10.79 255,307 +0.12(+1.12%)
Dec 27, 2017 10.63 10.72 10.58 10.67 360,423 +0.09(+0.85%)
Dec 26, 2017 10.46 10.63 10.43 10.58 108,773 +0.11(+1.05%)
Dec 22, 2017 10.47 10.53 10.43 10.47 212,302 -0.03(-0.29%)
Dec 21, 2017 10.46 10.53 10.39 10.50 458,091 +0.12(+1.16%)
Dec 20, 2017 10.52 10.67 10.38 10.38 373,793 -0.15(-1.42%)
Dec 19, 2017 10.83 10.86 10.48 10.53 336,254 -0.36(-3.31%)
Dec 18, 2017 10.69 11.00 10.69 10.89 303,576 +0.24(+2.25%)
Dec 15, 2017 10.58 10.80 10.58 10.65 2,347,334 +0.02(+0.19%)
Dec 14, 2017 10.68 10.74 10.55 10.63 321,040 -0.08(-0.75%)
Dec 13, 2017 10.49 10.72 10.44 10.71 229,377 +0.22(+2.10%)
Dec 12, 2017 10.56 10.58 10.47 10.49 391,521 +0.00(+0.00%)
Dec 11, 2017 10.67 10.70 10.47 10.49 447,330 -0.19(-1.78%)
Dec 08, 2017 10.76 10.76 10.64 10.68 209,107 +0.00(+0.00%)
Dec 07, 2017 10.65 10.78 10.55 377,910 +0.00(+0.00%)
Dec 06, 2017 10.66 10.73 10.57 10.69 191,604 +0.01(+0.09%)
Dec 05, 2017 10.90 10.90 10.68 10.68 213,682 -0.19(-1.75%)
Dec 04, 2017 10.83 10.96 10.82 10.87 390,929 +0.09(+0.83%)
Dec 01, 2017 10.92 10.94 10.69 10.78 294,110 -0.11(-1.01%)
Nov 30, 2017 10.83 10.89 10.73 10.89 396,030 +0.12(+1.11%)
Nov 29, 2017 10.71 10.84 10.71 10.77 509,295 +0.01(+0.09%)
Nov 28, 2017 10.78 10.81 10.64 10.76 418,531 -0.04(-0.37%)
Nov 27, 2017 10.87 10.94 10.77 10.80 291,257 -0.07(-0.64%)
Nov 24, 2017 10.92 10.97 10.81 10.87 133,670 -0.04(-0.37%)
Nov 22, 2017 10.79 11.00 10.73 10.91 480,530 +0.13(+1.21%)
Nov 21, 2017 10.44 10.78 10.43 10.78 375,571 +0.30(+2.86%)
Nov 20, 2017 10.48 10.51 10.30 10.48 347,512 +0.02(+0.19%)
Nov 17, 2017 10.48 10.57 10.44 10.46 500,221 -0.09(-0.85%)
Nov 16, 2017 10.41 10.56 10.37 10.55 377,215 +0.13(+1.25%)
Nov 15, 2017 10.49 10.56 10.41 10.42 286,537 -0.10(-0.95%)
Nov 14, 2017 10.57 10.60 10.40 10.52 435,065 -0.01(-0.09%)
Nov 13, 2017 10.54 10.65 10.50 10.53 445,676 -0.02(-0.19%)
Nov 10, 2017 10.60 10.69 10.55 10.55 344,427 -0.05(-0.47%)
Nov 09, 2017 10.57 10.66 10.49 10.60 319,121 +0.07(+0.66%)
Nov 08, 2017 10.53 10.64 10.48 10.53 376,142 -0.05(-0.47%)
Nov 07, 2017 10.46 10.64 10.44 10.58 426,782 +0.15(+1.44%)
Nov 06, 2017 10.40 10.50 10.39 10.43 211,833 +0.08(+0.77%)
Nov 03, 2017 10.37 10.46 10.25 10.35 218,701 -0.08(-0.77%)
Nov 02, 2017 10.33 10.47 10.28 10.43 431,672 +0.18(+1.76%)
Nov 01, 2017 10.00 10.40 10.00 10.25 529,244 +0.25(+2.50%)
Oct 31, 2017 9.920 10.04 9.810 10.00 386,123 +0.14(+1.42%)
Oct 30, 2017 9.980 9.790 9.860 281,200 -0.08(-0.80%)
Oct 27, 2017 9.900 10.01 9.820 9.940 286,270 +0.04(+0.40%)
Oct 26, 2017 9.950 9.950 9.855 9.900 260,683 -0.01(-0.10%)
Oct 25, 2017 9.940 10.03 9.830 9.910 293,141 +0.00(+0.00%)
Oct 24, 2017 9.970 9.980 9.875 9.910 517,621 -0.05(-0.50%)
Oct 23, 2017 9.970 10.01 9.900 9.960 261,614 -0.05(-0.50%)
Oct 20, 2017 10.21 10.21 9.945 10.01 298,808 -0.10(-0.99%)
Oct 19, 2017 10.04 10.18 10.04 10.11 493,723 -0.24(-2.32%)
Oct 18, 2017 10.40 10.45 10.26 10.35 418,593 -0.03(-0.29%)
Oct 17, 2017 10.47 10.53 10.35 10.38 482,923 -0.14(-1.33%)
Oct 16, 2017 10.57 10.57 10.45 10.52 928,978 +0.00(+0.00%)
Oct 13, 2017 10.59 10.59 10.44 10.52 355,828 +0.03(+0.29%)
Oct 12, 2017 10.58 10.62 10.47 10.49 830,921 -0.14(-1.32%)
Oct 11, 2017 10.69 10.75 10.59 10.63 442,811 -0.05(-0.47%)
Oct 10, 2017 10.62 10.77 10.60 10.68 365,516 +0.10(+0.95%)
Oct 09, 2017 10.56 10.65 10.55 10.58 232,774 -0.04(-0.38%)
Oct 06, 2017 10.65 10.65 10.51 10.62 421,618 -0.06(-0.56%)
Oct 05, 2017 10.69 10.73 10.63 10.68 335,333 +0.02(+0.19%)
Oct 04, 2017 10.73 10.73 10.62 10.66 313,531 -0.02(-0.19%)
Oct 03, 2017 10.74 10.74 10.60 10.68 570,827 -0.01(-0.09%)
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.