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

Iridium Comm Inc (NQ: IRDM )

29.98 +0.66 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2017 9.953 10.25 9.879 10.15 961,763 +0.25(+2.49%)
Sep 28, 2017 10.00 10.00 9.805 9.903 1,038,496 -0.10(-0.98%)
Sep 27, 2017 9.953 10.05 9.829 10.00 448,051 +0.15(+1.50%)
Sep 26, 2017 9.953 10.03 9.854 9.854 535,515 -0.07(-0.74%)
Sep 25, 2017 9.805 9.953 9.682 9.928 875,892 +0.12(+1.26%)
Sep 22, 2017 9.805 10.00 9.805 9.805 251,861 +0.05(+0.51%)
Sep 21, 2017 9.805 9.903 9.706 9.755 406,277 -0.05(-0.50%)
Sep 20, 2017 9.903 9.953 9.829 9.805 423,497 -0.10(-1.00%)
Sep 19, 2017 9.903 10.00 9.854 9.903 455,247 +0.00(+0.00%)
Sep 18, 2017 10.00 10.15 9.854 9.903 519,657 -0.05(-0.50%)
Sep 15, 2017 9.706 9.953 9.657 9.953 1,384,213 +0.30(+3.06%)
Sep 14, 2017 9.608 9.755 9.583 9.657 318,160 +0.05(+0.51%)
Sep 13, 2017 9.706 9.854 9.608 9.608 569,655 -0.10(-1.02%)
Sep 12, 2017 9.706 9.854 9.706 9.706 242,552 +0.00(+0.00%)
Sep 11, 2017 9.805 9.879 9.608 9.706 688,868 +0.00(+0.00%)
Sep 08, 2017 9.854 9.854 9.534 9.706 1,085,147 -0.15(-1.50%)
Sep 07, 2017 10.20 10.20 9.755 9.854 986,234 -0.25(-2.44%)
Sep 06, 2017 10.69 10.77 10.05 10.10 1,324,166 -0.54(-5.09%)
Sep 05, 2017 10.94 11.09 10.59 10.64 658,019 -0.44(-4.00%)
Sep 01, 2017 10.99 11.14 10.89 11.09 671,532 +0.15(+1.35%)
Aug 31, 2017 10.69 11.33 10.54 10.94 1,109,054 +0.30(+2.78%)
Aug 30, 2017 10.25 10.74 10.12 10.64 1,017,481 +0.39(+3.85%)
Aug 29, 2017 10.10 10.37 10.05 10.25 782,991 +0.10(+0.97%)
Aug 28, 2017 10.15 10.25 10.05 10.15 459,717 +0.00(+0.00%)
Aug 25, 2017 10.25 10.25 10.05 10.15 261,833 -0.10(-0.96%)
Aug 24, 2017 10.15 10.15 10.05 10.25 748,024 +0.05(+0.48%)
Aug 23, 2017 9.854 10.20 9.805 10.20 841,350 +0.25(+2.48%)
Aug 22, 2017 9.953 10.00 9.706 9.953 414,649 +0.05(+0.50%)
Aug 21, 2017 9.903 10.00 9.879 9.903 517,503 +0.00(+0.00%)
Aug 18, 2017 9.805 10.00 9.755 9.903 439,933 +0.05(+0.50%)
Aug 17, 2017 10.15 10.20 9.854 9.854 456,182 -0.34(-3.38%)
Aug 16, 2017 10.15 10.30 10.10 10.20 397,639 +0.05(+0.48%)
Aug 15, 2017 10.10 10.20 10.00 10.15 378,345 +0.05(+0.49%)
Aug 14, 2017 10.05 10.15 9.977 10.10 383,030 +0.05(+0.49%)
Aug 11, 2017 9.854 10.08 9.682 10.05 888,484 +0.30(+3.03%)
Aug 10, 2017 9.755 9.953 9.558 9.755 711,659 -0.05(-0.50%)
Aug 09, 2017 9.854 9.953 9.657 9.805 926,179 -0.20(-1.97%)
Aug 08, 2017 10.05 10.20 9.903 10.00 706,737 -0.05(-0.49%)
Aug 07, 2017 10.15 10.17 9.953 10.05 521,914 -0.10(-0.97%)
Aug 04, 2017 9.953 10.22 9.953 10.15 974,509 +0.20(+1.98%)
Aug 03, 2017 9.854 10.12 9.805 9.953 626,655 +0.05(+0.50%)
Aug 02, 2017 9.755 10.00 9.755 9.903 576,809 +0.15(+1.52%)
Aug 01, 2017 10.10 10.10 9.632 9.755 870,282 -0.05(-0.50%)
Jul 31, 2017 10.25 10.35 9.755 9.805 1,836,128 -0.39(-3.86%)
Jul 28, 2017 10.79 10.79 10.10 10.20 941,601 -0.59(-5.48%)
Jul 27, 2017 10.89 10.99 10.49 10.79 790,734 +0.05(+0.46%)
Jul 26, 2017 10.79 10.89 10.64 10.74 715,007 +0.00(+0.00%)
Jul 25, 2017 10.74 432,121 +0.15(+1.40%)
Jul 24, 2017 10.89 10.94 10.52 10.59 596,300 -0.30(-2.71%)
Jul 21, 2017 10.89 11.04 10.70 10.89 625,559 +0.10(+0.91%)
Jul 20, 2017 10.74 10.91 10.74 10.79 659,044 +0.05(+0.46%)
Jul 19, 2017 10.64 10.86 10.64 10.74 385,191 +0.10(+0.93%)
Jul 18, 2017 10.74 10.89 10.64 10.64 841,904 -0.20(-1.82%)
Jul 17, 2017 10.74 10.91 10.74 10.84 622,107 +0.10(+0.92%)
Jul 14, 2017 10.64 10.79 10.64 10.74 410,235 +0.05(+0.46%)
Jul 13, 2017 10.84 10.89 10.64 10.69 769,968 -0.15(-1.36%)
Jul 12, 2017 10.59 10.94 10.54 10.84 877,633 +0.34(+3.29%)
Jul 11, 2017 10.54 10.74 10.45 10.49 1,474,863 -0.10(-0.93%)
Jul 10, 2017 10.49 10.59 10.30 10.59 626,277 +0.05(+0.47%)
Jul 07, 2017 10.45 10.62 10.16 10.54 714,130 +0.15(+1.42%)
Jul 06, 2017 10.49 10.62 10.40 10.40 485,941 -0.15(-1.40%)
Jul 05, 2017 10.84 10.99 10.54 10.54 497,035 -0.30(-2.73%)
Jul 03, 2017 10.94 10.99 10.77 10.84 201,915 -0.05(-0.45%)
Jun 30, 2017 10.99 11.09 10.81 10.89 638,297 -0.10(-0.90%)
Jun 29, 2017 11.09 11.09 10.72 10.99 555,143 -0.10(-0.89%)
Jun 28, 2017 10.74 11.09 10.64 11.09 743,423 +0.44(+4.17%)
Jun 27, 2017 11.09 11.14 10.64 10.64 1,481,578 -0.49(-4.42%)
Jun 26, 2017 10.74 11.14 10.74 11.14 1,014,599 +0.54(+5.12%)
Jun 23, 2017 10.49 10.67 10.49 10.59 545,010 +0.10(+0.94%)
Jun 22, 2017 10.54 10.67 10.45 10.49 562,781 +0.05(+0.47%)
Jun 21, 2017 10.59 10.84 10.45 10.45 886,842 -0.15(-1.40%)
Jun 20, 2017 10.99 11.09 10.47 10.59 1,575,048 -0.44(-4.02%)
Jun 19, 2017 11.18 11.21 10.94 11.04 436,280 -0.15(-1.32%)
Jun 16, 2017 11.04 11.23 10.94 11.18 1,487,763 +0.10(+0.89%)
Jun 15, 2017 11.18 11.33 11.06 11.09 820,397 -0.25(-2.17%)
Jun 14, 2017 11.23 11.41 11.09 11.33 875,274 +0.05(+0.44%)
Jun 13, 2017 10.84 11.38 10.77 11.28 1,464,869 +0.44(+4.09%)
Jun 12, 2017 10.69 10.94 10.45 10.84 852,076 +0.10(+0.92%)
Jun 09, 2017 10.64 10.99 10.59 10.74 1,117,332 +0.10(+0.93%)
Jun 08, 2017 10.54 10.74 10.32 10.64 617,912 +0.10(+0.94%)
Jun 07, 2017 10.69 10.84 10.49 10.54 891,239 -0.10(-0.93%)
Jun 06, 2017 10.40 10.72 10.40 10.64 821,164 +0.15(+1.41%)
Jun 05, 2017 10.35 10.49 10.17 10.49 617,053 +0.15(+1.43%)
Jun 02, 2017 10.00 10.42 10.00 10.35 1,028,420 +0.25(+2.44%)
Jun 01, 2017 9.854 10.25 9.805 10.10 1,013,099 +0.34(+3.54%)
May 31, 2017 9.854 9.928 9.706 9.755 928,271 +0.00(+0.00%)
May 30, 2017 10.00 9.755 9.755 650,219 -0.15(-1.49%)
May 26, 2017 9.805 10.17 9.805 9.903 457,483 +0.10(+1.01%)
May 25, 2017 9.903 9.953 9.805 9.805 348,880 -0.10(-1.00%)
May 24, 2017 9.953 9.953 9.854 9.903 245,100 -0.05(-0.50%)
May 23, 2017 9.854 10.05 9.805 9.953 472,894 +0.15(+1.51%)
May 22, 2017 9.755 9.928 9.731 9.805 510,674 +0.00(+0.00%)
May 19, 2017 9.854 10.10 9.755 9.805 825,169 -0.05(-0.50%)
May 18, 2017 9.953 10.05 9.755 9.854 675,319 -0.10(-0.99%)
May 17, 2017 10.05 10.20 9.864 9.953 656,768 -0.30(-2.88%)
May 16, 2017 10.00 10.25 9.903 10.25 540,321 +0.20(+1.96%)
May 15, 2017 9.854 10.10 9.854 10.05 512,622 +0.15(+1.49%)
May 12, 2017 9.657 9.953 9.558 9.903 772,154 +0.25(+2.55%)
May 11, 2017 10.10 10.10 9.657 9.657 1,095,556 -0.49(-4.85%)
May 10, 2017 10.30 10.35 10.10 10.15 619,644 -0.20(-1.90%)
May 09, 2017 10.45 10.47 10.10 10.35 623,584 -0.05(-0.47%)
May 08, 2017 10.35 10.45 10.05 10.40 1,027,647 +0.05(+0.48%)
May 05, 2017 10.30 10.45 10.10 10.35 771,526 +0.05(+0.48%)
May 04, 2017 10.35 10.40 10.10 10.30 1,087,540 -0.05(-0.48%)
May 03, 2017 10.45 10.59 10.30 10.35 1,223,771 -0.20(-1.87%)
May 02, 2017 10.54 10.69 10.37 10.54 904,115 +0.05(+0.47%)
May 01, 2017 10.45 10.49 10.30 10.49 677,002 +0.05(+0.47%)
Apr 28, 2017 10.45 10.54 10.30 10.45 913,503 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.854 10.40 1,716,870 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.903 10.00 1,310,579 -0.05(-0.49%)
Apr 25, 2017 10.22 9.903 10.05 1,080,224 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.903 9.953 1,203,276 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,083 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,260 -0.05(-0.48%)
Apr 19, 2017 10.10 10.45 10.05 10.25 1,784,091 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.903 10.10 665,582 +0.05(+0.49%)
Apr 17, 2017 9.854 10.10 9.854 10.05 563,706 +0.20(+2.00%)
Apr 13, 2017 10.00 10.08 9.805 9.854 747,321 -0.15(-1.48%)
Apr 12, 2017 9.903 10.05 9.755 10.00 905,649 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.928 9.953 1,006,979 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.854 10.15 892,672 +0.27(+2.74%)
Apr 07, 2017 9.805 9.903 9.682 9.879 969,634 +0.07(+0.75%)
Apr 06, 2017 9.854 9.903 9.632 9.805 1,164,593 +0.00(+0.00%)
Apr 05, 2017 9.854 9.903 9.755 9.805 2,325,010 +0.00(+0.00%)
Apr 04, 2017 9.608 9.854 9.558 9.805 1,060,876 +0.25(+2.58%)
Apr 03, 2017 9.509 9.608 9.263 9.558 1,292,873 +0.05(+0.52%)
Mar 31, 2017 9.312 9.706 9.189 9.509 1,771,454 +0.15(+1.58%)
Mar 30, 2017 9.066 9.411 9.016 9.361 1,169,906 +0.34(+3.83%)
Mar 29, 2017 8.770 9.016 8.745 9.016 553,565 +0.20(+2.23%)
Mar 28, 2017 8.770 8.918 8.622 8.819 483,750 +0.05(+0.56%)
Mar 27, 2017 8.672 8.869 8.573 8.770 586,269 +0.00(+0.00%)
Mar 24, 2017 8.869 8.869 8.647 8.770 825,293 +0.00(+0.00%)
Mar 23, 2017 8.672 8.869 8.622 8.770 759,587 +0.15(+1.71%)
Mar 22, 2017 8.721 8.869 8.524 8.622 1,050,518 -0.15(-1.69%)
Mar 21, 2017 9.066 9.115 8.598 8.770 1,460,926 -0.30(-3.26%)
Mar 20, 2017 9.016 9.164 8.918 9.066 701,560 +0.05(+0.55%)
Mar 17, 2017 8.967 9.066 8.869 9.016 2,209,995 +0.00(+0.00%)
Mar 16, 2017 8.474 9.115 8.474 9.016 877,519 +0.30(+3.39%)
Mar 15, 2017 8.672 8.819 8.622 8.721 870,686 +0.10(+1.14%)
Mar 14, 2017 8.573 8.721 8.474 8.622 978,859 +0.05(+0.57%)
Mar 13, 2017 8.277 8.622 8.277 8.573 1,016,255 +0.25(+2.96%)
Mar 10, 2017 8.425 8.524 8.277 8.327 1,006,745 -0.10(-1.17%)
Mar 09, 2017 8.277 8.450 8.228 8.425 1,087,800 +0.15(+1.79%)
Mar 08, 2017 8.130 8.474 7.982 8.277 1,256,092 +0.30(+3.70%)
Mar 07, 2017 7.883 8.130 7.785 7.982 4,840,395 +0.10(+1.25%)
Mar 06, 2017 7.735 8.080 7.686 7.883 2,492,609 -0.30(-3.61%)
Mar 03, 2017 8.327 8.425 8.056 8.179 1,364,344 -0.15(-1.78%)
Mar 02, 2017 8.376 8.672 8.327 8.327 721,639 -0.34(-3.98%)
Mar 01, 2017 8.721 8.770 8.524 8.672 1,305,723 +0.10(+1.15%)
Feb 28, 2017 8.967 8.967 8.272 8.573 3,110,133 -0.44(-4.92%)
Feb 27, 2017 8.721 9.016 8.692 9.016 1,204,972 +0.30(+3.39%)
Feb 24, 2017 8.819 8.869 8.474 8.721 1,555,561 -0.05(-0.56%)
Feb 23, 2017 9.016 9.509 8.770 8.770 2,030,289 -0.20(-2.20%)
Feb 22, 2017 9.214 9.312 8.770 8.967 1,297,816 -0.25(-2.67%)
Feb 21, 2017 9.263 9.337 9.115 9.214 720,191 -0.05(-0.53%)
Feb 17, 2017 9.263 9.263 9.263 0 -0.25(-2.59%)
Feb 16, 2017 9.509 9.608 9.361 9.509 678,575 -0.05(-0.52%)
Feb 15, 2017 9.608 9.746 9.411 9.558 539,307 -0.10(-1.02%)
Feb 14, 2017 9.558 9.805 9.460 9.657 2,462,687 +0.00(+0.00%)
Feb 13, 2017 9.706 9.805 9.509 9.657 633,473 +0.00(+0.00%)
Feb 10, 2017 9.558 9.657 9.361 9.657 474,906 +0.10(+1.03%)
Feb 09, 2017 9.214 9.558 9.214 9.558 558,249 +0.30(+3.19%)
Feb 08, 2017 9.164 9.263 9.016 9.263 597,887 +0.15(+1.62%)
Feb 07, 2017 9.115 9.214 8.992 9.115 1,184,230 +0.00(+0.00%)
Feb 06, 2017 9.755 9.755 9.066 9.115 1,362,232 -0.64(-6.57%)
Feb 03, 2017 9.657 9.805 9.460 9.755 1,538,559 +0.15(+1.54%)
Feb 02, 2017 9.558 9.608 9.411 9.608 1,000,916 +0.00(+0.00%)
Feb 01, 2017 10.25 10.30 9.361 9.608 1,618,617 -0.34(-3.47%)
Jan 31, 2017 9.953 10.20 9.903 9.953 1,344,348 +0.05(+0.50%)
Jan 30, 2017 10.25 10.25 9.903 9.903 600,059 -0.30(-2.90%)
Jan 27, 2017 10.05 10.25 9.854 10.20 723,215 +0.15(+1.47%)
Jan 26, 2017 10.05 10.17 9.854 10.05 659,894 +0.00(+0.00%)
Jan 25, 2017 9.953 10.27 9.903 10.05 698,048 +0.10(+0.99%)
Jan 24, 2017 9.854 10.05 9.706 9.953 914,394 +0.15(+1.51%)
Jan 23, 2017 9.903 9.903 9.608 9.805 1,921,526 -0.10(-1.00%)
Jan 20, 2017 10.10 10.20 9.854 9.903 1,091,931 -0.20(-1.95%)
Jan 19, 2017 10.35 10.45 10.00 10.10 886,871 -0.20(-1.91%)
Jan 18, 2017 10.69 10.84 10.10 10.30 1,511,555 -0.39(-3.69%)
Jan 17, 2017 11.33 11.37 10.69 10.69 1,949,803 -0.05(-0.46%)
Jan 13, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 12, 2017 10.79 10.79 10.54 10.74 695,528 +0.00(+0.00%)
Jan 11, 2017 10.74 10.89 10.64 10.74 411,360 +0.00(+0.00%)
Jan 10, 2017 10.59 10.79 10.56 10.74 492,748 +0.15(+1.40%)
Jan 09, 2017 10.59 10.79 10.40 10.59 672,212 +0.05(+0.47%)
Jan 06, 2017 10.79 10.84 10.35 10.54 926,626 -0.15(-1.38%)
Jan 05, 2017 10.84 10.99 10.47 10.69 1,280,533 -0.05(-0.46%)
Jan 04, 2017 10.45 10.84 10.35 10.74 1,252,733 +0.34(+3.32%)
Jan 03, 2017 9.657 10.45 9.509 10.40 1,621,233 +0.94(+9.90%)
Dec 30, 2016 9.460 9.460 9.460 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.805 9.854 710,362 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,920 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,053 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.903 10.15 565,968 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,036 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,486 +0.54(+5.26%)
Dec 19, 2016 9.854 10.35 9.632 10.30 1,951,855 +0.52(+5.29%)
Dec 16, 2016 9.903 9.903 9.558 9.780 4,066,101 -0.07(-0.75%)
Dec 15, 2016 9.558 9.854 9.411 9.854 737,834 +0.30(+3.09%)
Dec 14, 2016 9.460 9.657 9.322 9.558 636,884 +0.05(+0.52%)
Dec 13, 2016 9.657 9.854 9.460 9.509 703,189 -0.15(-1.53%)
Dec 12, 2016 9.805 9.854 9.534 9.657 628,006 -0.15(-1.51%)
Dec 09, 2016 9.608 9.854 9.509 9.805 657,067 +0.20(+2.05%)
Dec 08, 2016 9.361 9.682 9.312 9.608 845,143 +0.25(+2.63%)
Dec 07, 2016 9.361 9.509 9.066 9.361 1,000,713 +0.00(+0.00%)
Dec 06, 2016 9.066 9.411 8.918 9.361 741,244 +0.34(+3.83%)
Dec 05, 2016 8.869 9.066 8.819 9.016 602,172 +0.20(+2.23%)
Dec 02, 2016 8.672 9.066 8.672 8.819 1,067,442 +0.00(+0.00%)
Dec 01, 2016 8.721 8.918 8.622 8.819 859,068 +0.15(+1.70%)
Nov 30, 2016 8.770 8.869 8.524 8.672 642,853 -0.10(-1.12%)
Nov 29, 2016 8.819 8.918 8.573 8.770 446,755 -0.05(-0.56%)
Nov 28, 2016 8.869 8.967 8.780 8.819 396,311 -0.10(-1.10%)
Nov 25, 2016 8.869 9.016 8.745 8.918 375,932 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.721 8.819 8.598 8.770 370,821 +0.05(+0.56%)
Nov 21, 2016 9.312 9.312 8.394 8.721 309,622 +0.15(+1.72%)
Nov 18, 2016 8.573 8.622 8.425 8.573 407,858 +0.05(+0.58%)
Nov 17, 2016 8.524 8.721 8.474 8.524 279,789 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.573 549,222 +0.10(+1.16%)
Nov 15, 2016 8.573 8.622 8.148 8.474 614,795 -0.10(-1.15%)
Nov 14, 2016 8.672 8.819 8.474 8.573 819,088 -0.10(-1.14%)
Nov 11, 2016 8.425 8.770 8.277 8.672 754,976 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.130 8.376 841,566 -0.34(-3.95%)
Nov 09, 2016 7.982 8.819 7.839 8.721 929,278 +0.64(+7.93%)
Nov 08, 2016 8.031 8.179 7.933 8.080 442,657 +0.05(+0.61%)
Nov 07, 2016 8.031 8.228 7.933 8.031 858,787 +0.20(+2.52%)
Nov 04, 2016 7.735 8.056 7.538 7.834 510,266 +0.15(+1.92%)
Nov 03, 2016 7.588 7.735 7.538 7.686 634,148 +0.05(+0.65%)
Nov 02, 2016 7.933 7.982 7.489 7.637 909,049 -0.30(-3.73%)
Nov 01, 2016 7.982 8.080 7.834 7.933 710,420 -0.10(-1.23%)
Oct 31, 2016 8.031 8.080 7.933 8.031 649,268 +0.05(+0.62%)
Oct 28, 2016 7.785 7.982 7.391 7.982 533,143 +0.10(+1.25%)
Oct 27, 2016 7.785 8.130 7.735 7.883 582,971 +0.00(+0.00%)
Oct 26, 2016 7.883 8.130 7.883 7.883 550,979 -0.10(-1.23%)
Oct 25, 2016 8.228 8.253 7.883 7.982 749,076 -0.25(-2.99%)
Oct 24, 2016 8.425 8.524 8.080 8.228 657,104 -0.18(-2.11%)
Oct 21, 2016 8.228 8.415 8.130 8.405 521,478 +0.10(+1.19%)
Oct 20, 2016 8.415 8.445 8.268 8.307 622,509 -0.14(-1.63%)
Oct 19, 2016 8.277 8.455 8.238 8.445 570,371 +0.17(+2.02%)
Oct 18, 2016 8.386 8.386 8.238 8.277 694,956 -0.07(-0.83%)
Oct 17, 2016 8.317 8.435 8.297 8.346 658,886 +0.02(+0.24%)
Oct 14, 2016 8.366 8.465 8.248 8.327 587,360 -0.02(-0.24%)
Oct 13, 2016 8.277 8.405 8.228 8.346 671,375 +0.02(+0.24%)
Oct 12, 2016 8.514 8.534 8.238 8.327 1,173,085 -0.18(-2.09%)
Oct 11, 2016 8.248 8.568 8.233 8.504 1,661,578 +0.27(+3.23%)
Oct 10, 2016 8.149 8.268 8.120 8.238 456,019 +0.14(+1.70%)
Oct 07, 2016 8.179 8.199 7.992 8.100 654,496 -0.09(-1.08%)
Oct 06, 2016 8.130 8.199 8.051 8.189 426,837 +0.05(+0.61%)
Oct 05, 2016 8.021 8.154 7.893 8.139 510,804 +0.17(+2.10%)
Oct 04, 2016 7.952 8.021 7.883 7.972 471,613 -0.01(-0.12%)
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.