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

GSE Systems (NQ: GVP )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 1.050 1.090 1.010 1.040 42,135 -0.01(-0.95%)
Sep 29, 2020 1.030 1.080 1.030 1.050 23,521 +0.02(+1.94%)
Sep 28, 2020 1.030 1.040 1.000 1.030 17,845 +0.02(+1.98%)
Sep 25, 2020 0.9500 1.040 0.9500 1.010 46,200 +0.03(+3.06%)
Sep 24, 2020 1.030 1.040 0.9700 0.9800 69,632 -0.02(-2.00%)
Sep 23, 2020 0.9800 1.045 0.9711 1.000 34,578 +0.01(+1.35%)
Sep 22, 2020 1.030 1.100 0.9733 0.9867 105,835 -0.01(-1.33%)
Sep 21, 2020 1.000 1.050 0.9900 1.000 41,841 +0.00(+0.02%)
Sep 18, 2020 1.000 1.050 0.9926 0.9998 97,700 +0.00(+0.11%)
Sep 17, 2020 1.040 1.080 0.9601 0.9987 150,582 -0.03(-3.04%)
Sep 16, 2020 0.9787 1.060 0.9787 1.030 14,531 +0.05(+5.10%)
Sep 15, 2020 1.010 1.090 0.9800 0.9800 47,077 -0.04(-3.92%)
Sep 14, 2020 1.040 1.050 1.020 1.020 26,092 +0.02(+2.01%)
Sep 11, 2020 1.000 1.050 0.9700 0.9999 60,600 +0.03(+3.01%)
Sep 10, 2020 1.000 1.005 0.9200 0.9707 128,135 +0.02(+2.21%)
Sep 09, 2020 0.9614 0.9700 0.9100 0.9497 190,934 +0.01(+0.92%)
Sep 08, 2020 0.9999 1.000 0.9230 0.9410 79,291 -0.02(-1.62%)
Sep 04, 2020 0.9300 0.9933 0.9200 0.9565 185,800 -0.02(-1.98%)
Sep 03, 2020 0.9900 1.010 0.9400 0.9758 55,231 +0.01(+0.60%)
Sep 02, 2020 0.9900 1.000 0.9600 0.9700 55,613 +0.00(+0.00%)
Sep 01, 2020 0.9382 0.9999 0.9308 0.9700 136,345 +0.04(+4.23%)
Aug 31, 2020 0.9499 1.050 0.9201 0.9306 143,719 -0.05(-5.04%)
Aug 28, 2020 0.9597 0.9980 0.9250 0.9800 82,600 +0.01(+0.54%)
Aug 27, 2020 0.9797 1.010 0.9400 0.9747 60,887 -0.02(-1.90%)
Aug 26, 2020 1.010 1.040 0.9620 0.9936 95,295 -0.04(-3.53%)
Aug 25, 2020 0.9400 1.070 0.9200 1.030 179,266 +0.08(+8.42%)
Aug 24, 2020 0.9400 0.9501 0.9100 0.9500 115,183 +0.01(+1.06%)
Aug 21, 2020 0.9301 0.9499 0.9200 0.9400 95,400 -0.01(-0.69%)
Aug 20, 2020 0.9900 0.9900 0.9300 0.9465 19,582 -0.00(-0.26%)
Aug 19, 2020 0.9500 0.9500 0.9300 0.9490 66,416 +0.02(+2.04%)
Aug 18, 2020 0.9500 0.9500 0.9300 0.9300 61,137 -0.02(-2.11%)
Aug 17, 2020 0.9530 0.9530 0.9200 0.9500 87,662 -0.01(-1.04%)
Aug 14, 2020 0.9301 0.9600 0.9301 0.9600 67,700 +0.02(+2.12%)
Aug 13, 2020 0.9640 0.9700 0.9400 0.9401 28,239 -0.01(-1.04%)
Aug 12, 2020 0.9631 0.9737 0.9400 0.9500 169,447 +0.00(+0.50%)
Aug 11, 2020 0.9630 0.9951 0.9301 0.9453 80,172 -0.01(-1.53%)
Aug 10, 2020 0.9700 0.9900 0.9300 0.9600 255,341 -0.01(-1.09%)
Aug 07, 2020 1.020 1.100 0.9600 0.9706 222,600 -0.06(-5.77%)
Aug 06, 2020 1.050 1.070 1.000 1.030 411,225 -0.01(-0.96%)
Aug 05, 2020 0.9300 1.070 0.9300 1.040 291,291 +0.10(+10.64%)
Aug 04, 2020 0.9210 0.9500 0.9210 0.9400 19,661 +0.00(+0.19%)
Aug 03, 2020 0.9400 0.9500 0.9308 0.9382 16,849 -0.00(-0.19%)
Jul 31, 2020 0.9400 0.9500 0.9300 0.9400 18,100 +0.01(+1.08%)
Jul 30, 2020 0.9307 0.9526 0.9238 0.9300 23,167 -0.01(-0.87%)
Jul 29, 2020 0.9250 0.9500 0.9112 0.9382 15,488 -0.00(-0.19%)
Jul 28, 2020 0.9700 0.9700 0.9244 0.9400 10,993 +0.00(+0.00%)
Jul 27, 2020 0.9660 0.9660 0.9100 0.9400 9,255 +0.02(+2.17%)
Jul 24, 2020 0.9765 0.9765 0.9000 0.9200 12,900 -0.01(-1.08%)
Jul 23, 2020 0.9500 0.9714 0.9300 0.9300 43,405 +0.00(+0.00%)
Jul 22, 2020 0.9400 0.9750 0.9186 0.9300 106,979 -0.01(-1.06%)
Jul 21, 2020 0.9218 0.9500 0.9218 0.9400 4,182 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9400 0.9201 0.9400 17,324 +0.01(+1.40%)
Jul 17, 2020 0.9050 0.9400 0.9050 0.9270 2,900 +0.02(+1.86%)
Jul 16, 2020 0.9040 0.9400 0.9040 0.9101 4,933 -0.03(-3.18%)
Jul 15, 2020 0.9010 0.9800 0.9010 0.9400 10,440 +0.04(+4.35%)
Jul 14, 2020 0.9200 0.9480 0.9000 0.9008 70,997 -0.04(-4.17%)
Jul 13, 2020 0.9600 1.000 0.9400 0.9400 92,191 -0.06(-5.76%)
Jul 10, 2020 1.000 1.000 0.9800 0.9975 58,400 -0.04(-4.09%)
Jul 09, 2020 1.050 1.080 0.9900 1.040 20,815 -0.04(-3.70%)
Jul 08, 2020 1.050 1.100 1.010 1.080 16,305 +0.03(+2.86%)
Jul 07, 2020 0.9800 1.100 0.9600 1.050 115,689 +0.07(+6.61%)
Jul 06, 2020 0.9899 0.9900 0.9700 0.9849 10,035 -0.01(-0.52%)
Jul 02, 2020 0.9900 0.9999 0.9900 0.9900 23,000 +0.00(+0.00%)
Jul 01, 2020 0.9900 1.000 0.9900 0.9900 8,511 -0.02(-1.98%)
Jun 30, 2020 0.9900 1.030 0.9900 1.010 5,262 +0.01(+1.00%)
Jun 29, 2020 1.000 1.010 1.000 1.000 11,633 +0.01(+1.01%)
Jun 26, 2020 1.050 1.050 0.9900 0.9900 64,100 -0.04(-3.88%)
Jun 25, 2020 1.010 1.070 1.010 1.030 12,384 +0.00(+0.00%)
Jun 24, 2020 1.050 1.065 1.030 1.030 13,658 -0.01(-0.96%)
Jun 23, 2020 1.060 1.060 1.040 1.040 10,314 -0.01(-0.95%)
Jun 22, 2020 1.090 1.090 1.050 1.050 6,177 -0.04(-3.67%)
Jun 19, 2020 1.070 1.120 1.060 1.090 25,600 -0.03(-2.51%)
Jun 18, 2020 1.110 1.120 1.070 1.118 11,648 -0.02(-1.90%)
Jun 17, 2020 1.110 1.150 1.110 1.140 14,122 +0.03(+2.68%)
Jun 16, 2020 1.167 1.167 1.100 1.110 9,296 -0.06(-5.13%)
Jun 15, 2020 1.141 1.190 1.110 1.170 5,109 +0.00(+0.00%)
Jun 12, 2020 1.150 1.180 1.100 1.170 5,500 +0.07(+6.36%)
Jun 11, 2020 1.150 1.180 1.070 1.100 10,520 -0.02(-1.79%)
Jun 10, 2020 1.130 1.180 1.110 1.120 12,427 -0.06(-5.08%)
Jun 09, 2020 1.100 1.180 1.100 1.180 11,701 +0.09(+8.26%)
Jun 08, 2020 1.220 1.220 1.080 1.090 31,193 -0.06(-5.22%)
Jun 05, 2020 1.110 1.210 1.110 1.150 7,700 +0.02(+1.77%)
Jun 04, 2020 1.105 1.155 1.100 1.130 7,847 +0.02(+1.80%)
Jun 03, 2020 1.210 1.210 1.090 1.110 6,865 -0.04(-3.48%)
Jun 02, 2020 1.070 1.150 1.050 1.150 41,554 +0.09(+8.49%)
Jun 01, 2020 1.070 1.070 1.030 1.060 8,731 +0.01(+0.95%)
May 29, 2020 1.110 1.150 1.020 1.050 24,300 +0.02(+1.94%)
May 28, 2020 1.020 1.100 1.020 1.030 27,742 +0.01(+0.98%)
May 27, 2020 1.090 1.100 1.020 1.020 29,286 +0.00(+0.00%)
May 26, 2020 1.090 1.090 1.020 1.020 4,634 -0.07(-6.42%)
May 22, 2020 1.090 1.090 1.060 1.090 1,700 +0.02(+1.87%)
May 21, 2020 1.020 1.090 1.020 1.070 15,210 -0.01(-0.93%)
May 20, 2020 1.010 1.090 1.010 1.080 9,730 +0.05(+5.13%)
May 19, 2020 1.035 1.035 1.010 1.027 16,868 +0.02(+1.71%)
May 18, 2020 1.010 1.057 1.010 1.010 5,683 +0.01(+0.50%)
May 15, 2020 1.000 1.010 1.000 1.005 1,100 -0.04(-3.37%)
May 14, 2020 1.000 1.045 1.000 1.040 587 +0.02(+1.63%)
May 13, 2020 1.010 1.050 1.000 1.023 3,461 -0.04(-3.46%)
May 12, 2020 1.000 1.060 1.000 1.060 3,755 +0.06(+6.00%)
May 11, 2020 1.010 1.089 1.000 1.000 12,666 -0.04(-3.85%)
May 08, 2020 1.050 1.050 1.040 1.040 9,500 +0.02(+1.96%)
May 07, 2020 1.050 1.050 1.000 1.020 5,785 -0.01(-0.97%)
May 06, 2020 1.050 1.050 1.010 1.030 799 -0.01(-0.96%)
May 05, 2020 1.070 1.073 1.000 1.040 11,782 -0.05(-4.59%)
May 04, 2020 1.100 1.100 1.060 1.090 1,858 -0.04(-3.54%)
May 01, 2020 1.040 1.130 1.030 1.130 20,200 +0.08(+7.62%)
Apr 30, 2020 1.150 1.150 1.050 1.050 15,196 -0.03(-2.78%)
Apr 29, 2020 1.020 1.090 1.020 1.080 18,248 +0.05(+4.85%)
Apr 28, 2020 1.080 1.080 1.020 1.030 53,216 -0.05(-4.63%)
Apr 27, 2020 1.020 1.080 1.010 1.080 34,527 +0.08(+8.00%)
Apr 24, 2020 1.010 1.064 1.000 1.000 18,300 +0.00(+0.00%)
Apr 23, 2020 1.060 1.060 1.000 1.000 3,377 -0.07(-6.54%)
Apr 22, 2020 1.080 1.080 1.020 1.070 1,202 +0.05(+4.90%)
Apr 21, 2020 1.020 1.020 1.020 1.020 255 -0.04(-3.77%)
Apr 20, 2020 1.040 1.080 1.037 1.060 3,284 +0.02(+1.93%)
Apr 17, 2020 0.9548 1.050 0.9501 1.040 14,300 -0.00(-0.01%)
Apr 16, 2020 1.050 1.050 0.9200 1.040 37,608 -0.01(-0.88%)
Apr 15, 2020 1.045 1.050 0.9500 1.049 11,788 +0.01(+1.37%)
Apr 14, 2020 1.050 1.050 0.9230 1.035 25,742 +0.00(+0.49%)
Apr 13, 2020 1.050 1.050 1.021 1.030 1,517 +0.00(+0.00%)
Apr 09, 2020 1.050 1.050 0.9951 1.030 11,800 -0.02(-1.90%)
Apr 08, 2020 1.050 1.050 1.050 1.050 455 +0.05(+5.00%)
Apr 07, 2020 0.9899 1.050 0.9899 1.000 14,071 +0.09(+9.89%)
Apr 06, 2020 0.9249 0.9927 0.9100 0.9100 6,329 -0.02(-1.62%)
Apr 03, 2020 0.9500 0.9500 0.9100 0.9250 2,400 +0.02(+1.65%)
Apr 02, 2020 0.9501 0.9501 0.9100 0.9100 2,226 -0.03(-3.20%)
Apr 01, 2020 0.9401 1.010 0.9400 0.9401 1,851 +0.01(+1.09%)
Mar 31, 2020 0.9000 1.050 0.9000 0.9300 7,629 -0.07(-6.99%)
Mar 30, 2020 0.9999 0.9999 0.9999 0.9999 7,295 -0.05(-4.77%)
Mar 27, 2020 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Mar 26, 2020 1.080 1.080 0.9700 1.070 8,112 +0.00(+0.00%)
Mar 25, 2020 0.8800 1.070 0.8800 1.070 4,098 +0.19(+21.63%)
Mar 24, 2020 1.050 1.080 0.8600 0.8797 34,993 -0.13(-13.06%)
Mar 23, 2020 0.8700 1.020 0.8700 1.012 59,653 +0.09(+9.37%)
Mar 20, 2020 0.9900 0.9900 0.8744 0.9251 5,900 -0.06(-6.18%)
Mar 19, 2020 1.000 1.000 0.8720 0.9860 10,243 +0.09(+9.56%)
Mar 18, 2020 0.8800 1.045 0.8800 0.9000 41,941 -0.10(-10.00%)
Mar 17, 2020 1.070 1.070 0.9500 1.000 5,846 +0.05(+5.25%)
Mar 16, 2020 1.000 1.083 0.8600 0.9501 44,694 -0.16(-14.41%)
Mar 13, 2020 1.050 1.130 1.010 1.110 73,100 -0.01(-0.89%)
Mar 12, 2020 1.190 1.190 1.060 1.120 25,885 -0.09(-7.44%)
Mar 11, 2020 1.118 1.210 1.090 1.210 4,410 +0.02(+1.68%)
Mar 10, 2020 1.200 1.212 1.100 1.190 21,191 -0.05(-4.03%)
Mar 09, 2020 1.200 1.240 1.140 1.240 46,100 -0.01(-0.80%)
Mar 06, 2020 1.194 1.290 1.167 1.250 22,700 +0.04(+3.31%)
Mar 05, 2020 1.150 1.210 1.088 1.210 101,216 -0.04(-3.22%)
Mar 04, 2020 1.170 1.280 1.150 1.250 37,368 +0.07(+5.92%)
Mar 03, 2020 1.180 1.250 1.180 1.180 2,740 -0.02(-1.64%)
Mar 02, 2020 1.230 1.241 1.200 1.200 40,885 -0.05(-4.00%)
Feb 28, 2020 1.208 1.343 1.200 1.250 49,600 -0.04(-3.10%)
Feb 27, 2020 1.250 1.290 1.190 1.290 13,018 +0.02(+1.57%)
Feb 26, 2020 1.360 1.360 1.270 1.270 8,571 -0.10(-7.22%)
Feb 25, 2020 1.360 1.370 1.260 1.369 8,688 +0.05(+3.70%)
Feb 24, 2020 1.270 1.345 1.270 1.320 7,658 +0.03(+2.33%)
Feb 21, 2020 1.292 1.360 1.218 1.290 64,900 +0.07(+5.71%)
Feb 20, 2020 1.200 1.235 1.200 1.220 24,498 +0.00(+0.02%)
Feb 19, 2020 1.230 1.250 1.217 1.220 43,413 +0.00(+0.00%)
Feb 18, 2020 1.200 1.240 1.200 1.220 23,118 -0.01(-0.81%)
Feb 14, 2020 1.270 1.290 1.210 1.230 31,800 -0.03(-2.36%)
Feb 13, 2020 1.350 1.390 1.250 1.260 74,549 -0.08(-5.99%)
Feb 12, 2020 1.310 1.389 1.310 1.340 10,678 +0.03(+2.29%)
Feb 11, 2020 1.365 1.365 1.310 1.310 10,324 -0.02(-1.50%)
Feb 10, 2020 1.450 1.450 1.330 1.330 35,037 -0.10(-6.93%)
Feb 07, 2020 1.429 1.429 1.429 1.429 300 +0.03(+2.07%)
Feb 06, 2020 1.389 1.430 1.389 1.400 3,700 +0.04(+2.94%)
Feb 05, 2020 1.380 1.403 1.310 1.360 18,555 -0.01(-0.73%)
Feb 04, 2020 1.400 1.413 1.370 1.370 1,642 +0.00(+0.00%)
Feb 03, 2020 1.450 1.540 1.370 1.370 25,197 -0.08(-5.84%)
Jan 31, 2020 1.370 1.570 1.370 1.455 4,700 +0.06(+4.07%)
Jan 30, 2020 1.580 1.590 1.367 1.398 23,898 -0.15(-9.80%)
Jan 29, 2020 1.630 1.645 1.550 1.550 35,727 -0.09(-5.49%)
Jan 28, 2020 1.630 1.660 1.630 1.640 742 +0.01(+0.61%)
Jan 27, 2020 1.700 1.700 1.630 1.630 12,136 -0.11(-6.32%)
Jan 24, 2020 1.750 1.770 1.740 1.740 8,600 -0.05(-2.79%)
Jan 23, 2020 1.750 1.790 1.750 1.790 2,047 +0.01(+0.56%)
Jan 22, 2020 1.830 1.830 1.780 1.780 4,523 -0.05(-2.73%)
Jan 21, 2020 1.830 1.840 1.750 1.830 52,859 +0.02(+0.92%)
Jan 17, 2020 1.800 1.850 1.755 1.813 9,500 +0.01(+0.74%)
Jan 16, 2020 1.700 1.840 1.685 1.800 36,185 +0.10(+5.88%)
Jan 15, 2020 1.610 1.700 1.610 1.700 55,410 +0.10(+6.25%)
Jan 14, 2020 1.610 1.680 1.600 1.600 30,321 -0.02(-1.23%)
Jan 13, 2020 1.650 1.690 1.612 1.620 14,634 +0.00(+0.00%)
Jan 10, 2020 1.630 1.699 1.611 1.620 5,700 +0.00(+0.00%)
Jan 09, 2020 1.640 1.700 1.612 1.620 32,464 -0.08(-4.71%)
Jan 08, 2020 1.760 1.760 1.660 1.700 9,957 -0.05(-2.93%)
Jan 07, 2020 1.700 1.800 1.700 1.751 20,473 +0.02(+1.23%)
Jan 06, 2020 1.762 1.762 1.700 1.730 8,721 -0.02(-1.14%)
Jan 03, 2020 1.740 1.760 1.670 1.750 44,200 -0.09(-4.89%)
Jan 02, 2020 1.760 1.851 1.700 1.840 37,346 +0.19(+11.52%)
Dec 31, 2019 1.930 1.930 1.611 1.650 26,500 -0.19(-10.33%)
Dec 30, 2019 1.620 1.940 1.550 1.840 81,458 +0.27(+17.20%)
Dec 27, 2019 1.460 1.650 1.460 1.570 23,000 +0.10(+6.63%)
Dec 26, 2019 1.540 1.580 1.420 1.472 58,614 -0.05(-3.13%)
Dec 24, 2019 1.500 1.545 1.500 1.520 10,800 +0.02(+1.67%)
Dec 23, 2019 1.510 1.510 1.450 1.495 3,192 +0.02(+1.01%)
Dec 20, 2019 1.390 1.500 1.390 1.480 72,500 +0.11(+8.42%)
Dec 19, 2019 1.290 1.440 1.260 1.365 44,729 +0.10(+8.33%)
Dec 18, 2019 1.190 1.260 1.190 1.260 11,414 +0.04(+3.28%)
Dec 17, 2019 1.240 1.240 1.190 1.220 25,930 -0.01(-0.81%)
Dec 16, 2019 1.190 1.260 1.180 1.230 103,265 +0.07(+6.03%)
Dec 13, 2019 1.080 1.170 1.073 1.160 36,900 +0.08(+7.42%)
Dec 12, 2019 1.090 1.120 1.040 1.080 167,122 -0.02(-1.80%)
Dec 11, 2019 1.110 1.110 1.090 1.100 30,612 -0.01(-0.92%)
Dec 10, 2019 1.120 1.160 1.090 1.110 47,662 +0.00(+0.00%)
Dec 09, 2019 1.150 1.173 1.110 1.110 48,967 +0.00(+0.00%)
Dec 06, 2019 1.100 1.160 1.100 1.110 46,200 +0.01(+0.91%)
Dec 05, 2019 1.100 1.120 1.090 1.100 26,571 +0.00(+0.00%)
Dec 04, 2019 1.150 1.160 1.100 1.100 66,980 -0.06(-5.07%)
Dec 03, 2019 1.190 1.190 1.159 1.159 9,348 -0.02(-1.42%)
Dec 02, 2019 1.150 1.196 1.150 1.175 22,830 +0.02(+1.33%)
Nov 29, 2019 1.166 1.168 1.160 1.160 3,000 -0.01(-0.85%)
Nov 27, 2019 1.160 1.290 1.160 1.170 21,100 -0.01(-0.85%)
Nov 26, 2019 1.180 1.250 1.180 1.180 9,412 -0.02(-1.26%)
Nov 25, 2019 1.210 1.277 1.180 1.195 60,361 -0.00(-0.42%)
Nov 22, 2019 1.250 1.250 1.200 1.200 39,300 -0.03(-2.44%)
Nov 21, 2019 1.220 1.290 1.180 1.230 61,139 +0.01(+0.81%)
Nov 20, 2019 1.200 1.350 1.200 1.220 43,039 -0.05(-3.93%)
Nov 19, 2019 1.220 1.300 1.208 1.270 37,775 +0.07(+5.83%)
Nov 18, 2019 1.240 1.240 1.200 1.200 17,534 -0.02(-1.64%)
Nov 15, 2019 1.207 1.230 1.187 1.220 3,300 +0.03(+2.87%)
Nov 14, 2019 1.220 1.235 1.181 1.186 19,405 -0.06(-5.12%)
Nov 13, 2019 1.240 1.250 1.230 1.250 12,960 +0.01(+0.81%)
Nov 12, 2019 1.250 1.250 1.220 1.240 15,703 -0.02(-1.56%)
Nov 11, 2019 1.270 1.270 1.260 1.260 7,968 +0.03(+2.41%)
Nov 08, 2019 1.220 1.270 1.220 1.230 9,700 +0.03(+2.50%)
Nov 07, 2019 1.260 1.270 1.200 1.200 9,249 -0.07(-5.51%)
Nov 06, 2019 1.300 1.300 1.270 1.270 17,158 -0.04(-3.05%)
Nov 05, 2019 1.270 1.330 1.270 1.310 9,659 +0.04(+3.15%)
Nov 04, 2019 1.260 1.330 1.260 1.270 20,051 -0.00(-0.12%)
Nov 01, 2019 1.300 1.360 1.270 1.272 61,800 -0.07(-5.11%)
Oct 31, 2019 1.460 1.460 1.280 1.340 78,476 -0.12(-8.22%)
Oct 30, 2019 1.500 1.500 1.460 1.460 19,140 -0.04(-2.67%)
Oct 29, 2019 1.500 1.500 1.500 1.500 624 -0.02(-1.32%)
Oct 28, 2019 1.520 1.520 1.500 1.520 5,782 -0.00(-0.31%)
Oct 25, 2019 1.525 1.525 1.525 1.525 300 +0.01(+0.65%)
Oct 24, 2019 1.480 1.550 1.480 1.515 12,542 -0.01(-0.33%)
Oct 23, 2019 1.540 1.540 1.476 1.520 5,843 -0.01(-0.65%)
Oct 22, 2019 1.530 1.530 1.530 1.530 246 +0.06(+4.08%)
Oct 21, 2019 1.600 1.600 1.470 1.470 60,590 -0.12(-7.42%)
Oct 18, 2019 1.580 1.605 1.580 1.588 11,300 +0.01(+0.50%)
Oct 17, 2019 1.630 1.650 1.580 1.580 8,677 -0.02(-1.25%)
Oct 16, 2019 1.624 1.624 1.580 1.600 2,726 -0.02(-1.44%)
Oct 15, 2019 1.580 1.623 1.580 1.623 795 +0.04(+2.75%)
Oct 14, 2019 1.580 1.580 1.580 1.580 3,021 -0.01(-0.63%)
Oct 11, 2019 1.580 1.635 1.580 1.590 4,200 +0.02(+1.27%)
Oct 10, 2019 1.600 1.640 1.570 1.570 3,962 -0.03(-1.88%)
Oct 09, 2019 1.670 1.690 1.600 1.600 5,217 -0.08(-4.76%)
Oct 08, 2019 1.650 1.680 1.600 1.680 57,204 +0.08(+5.00%)
Oct 07, 2019 1.640 1.670 1.600 1.600 7,209 -0.07(-4.19%)
Oct 04, 2019 1.640 1.670 1.620 1.670 5,200 -0.01(-0.60%)
Oct 03, 2019 1.630 1.690 1.620 1.680 11,555 +0.06(+3.70%)
Oct 02, 2019 1.690 1.730 1.620 1.620 12,498 -0.07(-4.14%)
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.