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 )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
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%)
Oct 01, 2019 1.700 1.750 1.688 1.690 2,547 -0.06(-3.43%)
Sep 30, 2019 1.750 1.750 1.660 1.750 8,347 +0.00(+0.00%)
Sep 27, 2019 1.800 1.840 1.740 1.750 40,600 -0.05(-2.78%)
Sep 26, 2019 1.730 1.801 1.720 1.800 8,454 +0.08(+4.65%)
Sep 25, 2019 1.740 1.830 1.720 1.720 9,815 -0.01(-0.58%)
Sep 24, 2019 1.800 1.830 1.730 1.730 6,107 -0.20(-10.36%)
Sep 23, 2019 1.900 1.942 1.826 1.930 3,754 +0.04(+2.12%)
Sep 20, 2019 1.685 1.970 1.685 1.890 68,200 +0.20(+12.17%)
Sep 19, 2019 1.680 1.810 1.670 1.685 22,446 -0.01(-0.88%)
Sep 18, 2019 1.710 1.740 1.660 1.700 13,965 -0.04(-2.30%)
Sep 17, 2019 1.720 1.750 1.650 1.740 14,896 +0.07(+4.19%)
Sep 16, 2019 1.700 1.815 1.670 1.670 22,288 -0.08(-4.57%)
Sep 13, 2019 1.790 1.810 1.700 1.750 12,600 +0.00(+0.00%)
Sep 12, 2019 1.805 1.871 1.750 1.750 2,824 +0.00(+0.00%)
Sep 11, 2019 1.759 1.825 1.750 1.750 8,473 -0.01(-0.57%)
Sep 10, 2019 1.800 1.863 1.750 1.760 9,223 -0.03(-1.68%)
Sep 09, 2019 1.750 1.830 1.750 1.790 10,523 +0.05(+2.87%)
Sep 06, 2019 1.840 1.920 1.712 1.740 9,600 -0.04(-2.25%)
Sep 05, 2019 1.710 1.920 1.700 1.780 7,960 +0.03(+1.71%)
Sep 04, 2019 1.850 1.910 1.740 1.750 3,112 -0.05(-2.78%)
Sep 03, 2019 1.790 1.840 1.720 1.800 5,353 +0.01(+0.56%)
Aug 30, 2019 1.780 1.790 1.720 1.790 8,400 +0.00(+0.00%)
Aug 29, 2019 1.740 1.790 1.740 1.790 837 +0.09(+5.29%)
Aug 28, 2019 1.750 1.790 1.690 1.700 3,589 -0.06(-3.41%)
Aug 27, 2019 1.700 1.760 1.670 1.760 14,364 +0.08(+4.76%)
Aug 26, 2019 1.670 1.700 1.650 1.680 6,198 -0.02(-1.18%)
Aug 23, 2019 1.790 1.800 1.680 1.700 17,900 -0.06(-3.41%)
Aug 22, 2019 1.730 1.770 1.730 1.760 19,536 -0.01(-0.56%)
Aug 21, 2019 1.790 1.800 1.720 1.770 58,814 -0.03(-1.67%)
Aug 20, 2019 1.860 1.860 1.730 1.800 27,219 -0.09(-4.76%)
Aug 19, 2019 1.850 1.890 1.850 1.890 1,599 -0.01(-0.53%)
Aug 16, 2019 1.930 2.020 1.720 1.900 167,500 -0.01(-0.52%)
Aug 15, 2019 2.100 2.100 1.820 1.910 162,725 -0.28(-12.98%)
Aug 14, 2019 2.270 2.270 2.195 2.195 15,873 -0.10(-4.15%)
Aug 13, 2019 2.220 2.290 2.195 2.290 18,996 +0.05(+2.23%)
Aug 12, 2019 2.250 2.250 2.150 2.240 17,202 -0.01(-0.44%)
Aug 09, 2019 2.210 2.250 2.150 2.250 6,500 +0.06(+2.74%)
Aug 08, 2019 2.250 2.280 2.182 2.190 8,229 -0.09(-3.95%)
Aug 07, 2019 2.220 2.290 2.130 2.280 17,383 +0.04(+1.79%)
Aug 06, 2019 2.150 2.250 2.150 2.240 5,605 +0.11(+5.16%)
Aug 05, 2019 2.250 2.300 2.110 2.130 11,235 -0.13(-5.75%)
Aug 02, 2019 2.210 2.280 2.110 2.260 16,100 +0.07(+3.20%)
Aug 01, 2019 2.260 2.300 2.190 2.190 5,042 -0.12(-5.19%)
Jul 31, 2019 2.290 2.330 2.235 2.310 6,952 +0.02(+0.87%)
Jul 30, 2019 2.110 2.320 2.110 2.290 17,924 +0.16(+7.51%)
Jul 29, 2019 2.260 2.270 2.110 2.130 22,270 -0.13(-5.75%)
Jul 26, 2019 2.230 2.310 2.230 2.260 5,200 -0.01(-0.44%)
Jul 25, 2019 2.240 2.270 2.130 2.270 8,534 -0.01(-0.44%)
Jul 24, 2019 2.260 2.280 2.230 2.280 2,030 +0.01(+0.44%)
Jul 23, 2019 2.260 2.280 2.250 2.270 10,172 +0.02(+0.89%)
Jul 22, 2019 2.250 2.260 2.250 2.250 5,073 -0.00(-0.00%)
Jul 19, 2019 2.290 2.290 2.250 2.250 2,100 +0.00(+0.00%)
Jul 18, 2019 2.200 2.270 2.190 2.250 23,496 +0.06(+2.74%)
Jul 17, 2019 2.190 2.190 2.131 2.190 2,539 +0.02(+0.92%)
Jul 16, 2019 2.160 2.200 2.110 2.170 33,425 -0.02(-0.91%)
Jul 15, 2019 2.230 2.240 2.100 2.190 45,215 -0.01(-0.45%)
Jul 12, 2019 2.240 2.250 2.200 2.200 32,100 -0.02(-0.90%)
Jul 11, 2019 2.250 2.250 2.210 2.220 11,029 +0.00(+0.00%)
Jul 10, 2019 2.200 2.220 2.180 2.220 23,558 +0.06(+2.78%)
Jul 09, 2019 2.170 2.250 2.160 2.160 35,783 -0.03(-1.37%)
Jul 08, 2019 2.180 2.250 2.160 2.190 165,755 -0.01(-0.45%)
Jul 05, 2019 2.250 2.320 2.180 2.200 14,400 -0.08(-3.51%)
Jul 03, 2019 2.298 2.298 2.250 2.280 6,100 -0.03(-1.30%)
Jul 02, 2019 2.270 2.340 2.240 2.310 21,191 +0.06(+2.67%)
Jul 01, 2019 2.359 2.359 2.250 2.250 15,636 -0.09(-3.85%)
Jun 28, 2019 2.330 2.365 2.250 2.340 19,700 -0.04(-1.68%)
Jun 27, 2019 2.370 2.380 2.300 2.380 3,003 +0.02(+0.85%)
Jun 26, 2019 2.250 2.370 2.250 2.360 2,449 +0.14(+6.31%)
Jun 25, 2019 2.250 2.278 2.220 2.220 7,797 -0.03(-1.33%)
Jun 24, 2019 2.253 2.359 2.250 2.250 27,401 +0.01(+0.45%)
Jun 21, 2019 2.220 2.380 2.220 2.240 14,400 +0.04(+1.82%)
Jun 20, 2019 2.292 2.292 2.200 2.200 3,134 -0.09(-3.93%)
Jun 19, 2019 2.340 2.350 2.290 2.290 1,416 -0.03(-1.29%)
Jun 18, 2019 2.350 2.362 2.280 2.320 42,580 -0.03(-1.28%)
Jun 17, 2019 2.370 2.387 2.350 2.350 2,018 -0.06(-2.49%)
Jun 14, 2019 2.370 2.420 2.350 2.410 12,300 +0.09(+3.88%)
Jun 13, 2019 2.440 2.455 2.290 2.320 10,087 -0.13(-5.31%)
Jun 12, 2019 2.290 2.450 2.240 2.450 26,528 +0.22(+9.87%)
Jun 11, 2019 2.460 2.460 2.220 2.230 14,418 -0.14(-5.91%)
Jun 10, 2019 2.500 2.610 2.360 2.370 7,970 -0.10(-4.05%)
Jun 07, 2019 2.370 2.560 2.370 2.470 25,500 +0.07(+2.92%)
Jun 06, 2019 2.250 2.490 2.250 2.400 42,106 +0.17(+7.62%)
Jun 05, 2019 2.210 2.350 2.200 2.230 24,162 +0.05(+2.29%)
Jun 04, 2019 2.220 2.220 2.180 2.180 8,378 -0.03(-1.36%)
Jun 03, 2019 2.180 2.220 2.150 2.210 77,887 +0.04(+1.84%)
May 31, 2019 2.170 2.210 2.160 2.170 9,700 -0.01(-0.46%)
May 30, 2019 2.200 2.200 2.150 2.180 38,072 -0.00(-0.23%)
May 29, 2019 2.200 2.260 2.174 2.185 16,868 -0.04(-1.58%)
May 28, 2019 2.220 2.280 2.200 2.220 7,467 +0.00(+0.00%)
May 24, 2019 2.290 2.290 2.170 2.220 22,700 -0.08(-3.48%)
May 23, 2019 2.250 2.300 2.210 2.300 22,002 +0.06(+2.68%)
May 22, 2019 2.250 2.327 2.230 2.240 78,775 -0.07(-3.03%)
May 21, 2019 2.250 2.330 2.250 2.310 133,724 +0.06(+2.67%)
May 20, 2019 2.350 2.350 2.250 2.250 91,451 -0.12(-4.86%)
May 17, 2019 2.370 2.370 2.350 2.365 57,800 +0.02(+0.64%)
May 16, 2019 2.500 2.500 2.300 2.350 108,860 -0.20(-7.84%)
May 15, 2019 2.550 2.550 2.410 2.550 7,052 +0.00(+0.00%)
May 14, 2019 2.600 2.600 2.550 2.550 2,993 -0.02(-0.78%)
May 13, 2019 2.480 2.590 2.400 2.570 15,372 +0.07(+2.80%)
May 10, 2019 2.570 2.610 2.500 2.500 3,600 -0.04(-1.57%)
May 09, 2019 2.590 2.590 2.540 2.540 2,578 +0.01(+0.40%)
May 08, 2019 2.540 2.583 2.510 2.530 4,364 +0.04(+1.71%)
May 07, 2019 2.500 2.577 2.330 2.487 1,502,442 -0.01(-0.50%)
May 06, 2019 2.540 2.645 2.500 2.500 10,048 -0.04(-1.57%)
May 03, 2019 2.610 2.700 2.540 2.540 1,700 -0.02(-0.89%)
May 02, 2019 2.690 2.690 2.550 2.563 6,285 +0.02(+0.90%)
May 01, 2019 2.560 2.620 2.540 2.540 20,847 -0.01(-0.39%)
Apr 30, 2019 2.650 2.660 2.550 2.550 35,349 -0.05(-1.92%)
Apr 29, 2019 2.500 2.750 2.471 2.600 56,764 +0.10(+4.00%)
Apr 26, 2019 2.520 2.530 2.470 2.500 19,100 -0.04(-1.57%)
Apr 25, 2019 2.530 2.560 2.520 2.540 2,864 +0.01(+0.40%)
Apr 24, 2019 2.420 2.570 2.420 2.530 16,279 +0.05(+2.02%)
Apr 23, 2019 2.460 2.580 2.455 2.480 29,395 +0.03(+1.22%)
Apr 22, 2019 2.460 2.640 2.360 2.450 38,474 -0.01(-0.41%)
Apr 18, 2019 2.590 2.626 2.450 2.460 21,800 -0.14(-5.38%)
Apr 17, 2019 2.670 2.670 2.600 2.600 13,838 -0.07(-2.62%)
Apr 16, 2019 2.750 2.750 2.670 2.670 17,109 -0.09(-3.26%)
Apr 15, 2019 2.760 2.820 2.760 2.760 3,156 +0.03(+1.10%)
Apr 12, 2019 2.720 2.770 2.710 2.730 5,200 +0.00(+0.18%)
Apr 11, 2019 2.710 2.740 2.710 2.725 5,499 +0.02(+0.55%)
Apr 10, 2019 2.770 2.860 2.710 2.710 10,133 -0.06(-2.17%)
Apr 09, 2019 2.790 2.790 2.750 2.770 9,489 -0.03(-1.07%)
Apr 08, 2019 2.800 2.860 2.750 2.800 17,023 -0.03(-1.06%)
Apr 05, 2019 2.800 2.846 2.800 2.830 4,300 +0.03(+1.07%)
Apr 04, 2019 2.830 2.875 2.800 2.800 23,638 -0.03(-1.06%)
Apr 03, 2019 2.870 2.890 2.800 2.830 7,587 -0.04(-1.39%)
Apr 02, 2019 2.800 2.870 2.750 2.870 12,493 +0.11(+3.87%)
Apr 01, 2019 2.840 2.840 2.763 2.763 15,410 -0.04(-1.32%)
Mar 29, 2019 2.800 2.870 2.800 2.800 3,600 +0.01(+0.36%)
Mar 28, 2019 2.890 2.980 2.780 2.790 36,728 -0.03(-1.06%)
Mar 27, 2019 2.700 2.944 2.700 2.820 52,516 +0.12(+4.44%)
Mar 26, 2019 2.800 2.800 2.700 2.700 3,383 +0.04(+1.32%)
Mar 25, 2019 2.760 2.760 2.640 2.665 5,044 -0.07(-2.38%)
Mar 22, 2019 2.840 2.840 2.730 2.730 12,200 -0.11(-3.87%)
Mar 21, 2019 2.830 2.930 2.820 2.840 4,483 +0.00(+0.00%)
Mar 20, 2019 2.930 2.950 2.840 2.840 7,858 +0.02(+0.71%)
Mar 19, 2019 3.000 3.020 2.820 2.820 17,661 -0.18(-6.00%)
Mar 18, 2019 3.050 3.050 3.000 3.000 17,018 -0.06(-1.96%)
Mar 15, 2019 3.110 3.110 3.060 3.060 18,400 +0.06(+2.00%)
Mar 14, 2019 3.032 3.110 3.000 3.000 15,290 -0.02(-0.66%)
Mar 13, 2019 3.110 3.110 3.010 3.020 28,479 -0.03(-0.98%)
Mar 12, 2019 3.100 3.106 3.000 3.050 20,738 -0.02(-0.65%)
Mar 11, 2019 3.000 3.070 3.000 3.070 5,075 +0.07(+2.33%)
Mar 08, 2019 2.951 3.060 2.951 3.000 3,300 +0.00(+0.00%)
Mar 07, 2019 3.000 3.053 3.000 3.000 2,204 +0.00(+0.00%)
Mar 06, 2019 3.040 3.040 2.900 3.000 8,291 -0.08(-2.60%)
Mar 05, 2019 3.023 3.083 3.020 3.080 1,575 +0.03(+0.98%)
Mar 04, 2019 3.040 3.060 2.980 3.050 4,965 +0.12(+4.10%)
Mar 01, 2019 3.110 3.110 2.930 2.930 6,900 -0.16(-5.18%)
Feb 28, 2019 3.080 3.090 3.080 3.090 1,679 -0.00(-0.01%)
Feb 27, 2019 3.100 3.210 3.080 3.090 14,794 -0.01(-0.31%)
Feb 26, 2019 3.160 3.211 3.100 3.100 28,016 -0.05(-1.59%)
Feb 25, 2019 3.100 3.190 3.080 3.150 17,625 +0.05(+1.61%)
Feb 22, 2019 3.150 3.150 3.080 3.100 18,300 -0.01(-0.32%)
Feb 21, 2019 3.130 3.247 3.080 3.110 8,011 -0.02(-0.64%)
Feb 20, 2019 3.130 3.248 3.120 3.130 23,458 +0.05(+1.62%)
Feb 19, 2019 2.900 3.200 2.900 3.080 32,840 +0.24(+8.45%)
Feb 15, 2019 2.840 2.910 2.840 2.840 34,200 +0.00(+0.00%)
Feb 14, 2019 2.800 2.940 2.800 2.840 4,374 -0.06(-2.07%)
Feb 13, 2019 2.790 2.920 2.790 2.900 15,244 +0.10(+3.57%)
Feb 12, 2019 2.916 2.950 2.800 2.800 8,402 -0.08(-2.78%)
Feb 11, 2019 2.911 2.949 2.880 2.880 6,187 +0.00(+0.00%)
Feb 08, 2019 2.840 2.940 2.840 2.880 9,000 -0.01(-0.35%)
Feb 07, 2019 2.880 2.896 2.880 2.890 4,101 -0.05(-1.70%)
Feb 06, 2019 2.910 2.940 2.880 2.940 6,171 +0.06(+2.08%)
Feb 05, 2019 2.874 2.970 2.874 2.880 6,389 -0.06(-2.21%)
Feb 04, 2019 2.880 2.960 2.880 2.945 20,833 +0.06(+2.26%)
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.