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 )

2.980 +0.230 (+8.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 1.590 2.450 1.540 2.380 460,194 +0.81(+51.46%)
Oct 30, 2023 1.450 1.610 1.400 1.571 29,756 +1.42(+925.05%)
Oct 27, 2023 0.1510 0.1569 0.1306 0.1533 989,042 -0.01(-6.01%)
Oct 26, 2023 0.1700 0.1700 0.1629 0.1631 108,005 -0.00(-1.63%)
Oct 25, 2023 0.1611 0.1733 0.1611 0.1658 80,438 -0.00(-2.47%)
Oct 24, 2023 0.1643 0.1750 0.1574 0.1700 266,475 +0.01(+3.79%)
Oct 23, 2023 0.1733 0.1786 0.1616 0.1638 346,650 -0.01(-5.48%)
Oct 20, 2023 0.1805 0.1823 0.1700 0.1733 92,264 -0.00(-1.53%)
Oct 19, 2023 0.1890 0.1893 0.1707 0.1760 150,502 -0.01(-4.86%)
Oct 18, 2023 0.1990 0.2089 0.1850 0.1850 174,149 -0.02(-7.96%)
Oct 17, 2023 0.1970 0.2099 0.1930 0.2010 217,779 +0.01(+5.79%)
Oct 16, 2023 0.2023 0.1980 0.1773 0.1900 311,774 -0.01(-2.56%)
Oct 13, 2023 0.1975 0.1975 0.1837 0.1950 154,159 +0.00(+0.57%)
Oct 12, 2023 0.1963 0.2017 0.1850 0.1939 226,356 -0.01(-2.66%)
Oct 11, 2023 0.1900 0.2038 0.1900 0.1992 195,851 -0.00(-2.31%)
Oct 10, 2023 0.1980 0.2100 0.1900 0.2039 155,022 +0.01(+2.57%)
Oct 09, 2023 0.1974 0.2029 0.1850 0.1988 369,090 +0.00(+1.69%)
Oct 06, 2023 0.1920 0.2150 0.1920 0.1955 309,728 -0.01(-2.74%)
Oct 05, 2023 0.2000 0.2036 0.1917 0.2010 85,515 -0.00(-1.95%)
Oct 04, 2023 0.1900 0.2050 0.1900 0.2050 194,003 -0.00(-0.05%)
Oct 03, 2023 0.2000 0.2086 0.1901 0.2051 173,925 +0.01(+2.55%)
Oct 02, 2023 0.1900 0.2000 0.1900 0.2000 210,982 -0.00(-1.04%)
Sep 29, 2023 0.1887 0.2025 0.1886 0.2021 384,885 -0.00(-1.41%)
Sep 28, 2023 0.2050 0.2100 0.1800 0.2050 532,733 +0.00(+2.50%)
Sep 27, 2023 0.2033 0.2100 0.1905 0.2000 772,275 -0.03(-13.04%)
Sep 26, 2023 0.2301 0.2400 0.2013 0.2300 1,040,232 +0.01(+3.79%)
Sep 25, 2023 0.2568 0.2580 0.2011 0.2216 2,290,049 -0.08(-26.13%)
Sep 22, 2023 0.4409 0.4749 0.3000 0.3000 32,533,666 +0.00(+0.00%)
Sep 21, 2023 0.3244 0.3244 0.2803 0.3000 194,412 -0.01(-2.91%)
Sep 20, 2023 0.3312 0.3312 0.2900 0.3090 45,077 -0.00(-0.32%)
Sep 19, 2023 0.3074 0.3289 0.2950 0.3100 90,851 -0.01(-3.49%)
Sep 18, 2023 0.3500 0.3470 0.2900 0.3212 97,448 -0.03(-8.07%)
Sep 15, 2023 0.3175 0.3494 0.2954 0.3494 183,186 +0.03(+10.22%)
Sep 14, 2023 0.3500 0.3465 0.2911 0.3170 164,335 -0.01(-3.94%)
Sep 13, 2023 0.3464 0.3476 0.3250 0.3300 48,572 -0.00(-0.90%)
Sep 12, 2023 0.3471 0.3645 0.3320 0.3330 26,692 -0.02(-6.20%)
Sep 11, 2023 0.3475 0.3800 0.3475 0.3550 34,717 +0.00(+0.08%)
Sep 08, 2023 0.3645 0.3700 0.3351 0.3547 83,163 -0.03(-6.63%)
Sep 07, 2023 0.3500 0.3800 0.3505 0.3799 22,114 -0.00(-0.42%)
Sep 06, 2023 0.3950 0.3950 0.3482 0.3815 38,193 -0.02(-4.63%)
Sep 05, 2023 0.3600 0.4000 0.3600 0.4000 36,523 +0.04(+11.11%)
Sep 01, 2023 0.3500 0.3680 0.3500 0.3600 14,329 +0.01(+1.98%)
Aug 31, 2023 0.3511 0.3600 0.3510 0.3530 34,779 -0.01(-3.53%)
Aug 30, 2023 0.3660 0.3660 0.3602 0.3659 25,719 +0.02(+4.54%)
Aug 29, 2023 0.3685 0.3685 0.3450 0.3500 81,706 -0.01(-3.37%)
Aug 28, 2023 0.3690 0.3690 0.3420 0.3622 87,120 +0.01(+3.49%)
Aug 25, 2023 0.3490 0.3500 0.3331 0.3500 33,971 +0.01(+2.94%)
Aug 24, 2023 0.3490 0.3540 0.3339 0.3400 159,436 -0.01(-1.48%)
Aug 23, 2023 0.3460 0.3580 0.3410 0.3451 157,497 -0.00(-0.26%)
Aug 22, 2023 0.3550 0.3700 0.3460 0.3460 58,071 -0.01(-3.65%)
Aug 21, 2023 0.3933 0.3933 0.3591 0.3591 28,356 -0.02(-5.50%)
Aug 18, 2023 0.4000 0.4000 0.3800 0.3800 28,988 -0.01(-2.91%)
Aug 17, 2023 0.3730 0.3914 0.3700 0.3914 44,344 +0.02(+4.04%)
Aug 16, 2023 0.4100 0.4300 0.3581 0.3762 76,289 -0.03(-7.20%)
Aug 15, 2023 0.4450 0.4550 0.4001 0.4054 127,242 -0.06(-13.73%)
Aug 14, 2023 0.4600 0.4869 0.4500 0.4699 102,676 -0.01(-1.90%)
Aug 11, 2023 0.4500 0.4860 0.4251 0.4790 19,742 -0.01(-1.44%)
Aug 10, 2023 0.4772 0.4888 0.4545 0.4860 19,566 +0.03(+6.93%)
Aug 09, 2023 0.4545 0.4633 0.4545 0.4545 15,674 -0.00(-0.55%)
Aug 08, 2023 0.4801 0.5056 0.4545 0.4570 24,161 -0.02(-4.79%)
Aug 07, 2023 0.5038 0.5195 0.4800 0.4800 113,009 +0.01(+1.61%)
Aug 04, 2023 0.4810 0.4816 0.4633 0.4724 67,488 +0.01(+1.81%)
Aug 03, 2023 0.4600 0.5099 0.4553 0.4640 249,740 +0.01(+2.54%)
Aug 02, 2023 0.4200 0.4545 0.4000 0.4525 167,478 +0.04(+10.34%)
Aug 01, 2023 0.4100 0.4500 0.3900 0.4101 119,571 +0.02(+5.15%)
Jul 31, 2023 0.3700 0.4090 0.3700 0.3900 93,124 +0.01(+2.88%)
Jul 28, 2023 0.3790 0.3898 0.3702 0.3791 32,106 -0.00(-0.55%)
Jul 27, 2023 0.3700 0.3900 0.3700 0.3812 35,644 +0.00(+1.11%)
Jul 26, 2023 0.3840 0.3840 0.3513 0.3770 45,017 +0.01(+1.89%)
Jul 25, 2023 0.3900 0.3999 0.3651 0.3700 33,951 -0.01(-1.46%)
Jul 24, 2023 0.4000 0.3990 0.3700 0.3755 31,677 -0.00(-1.24%)
Jul 21, 2023 0.3827 0.4098 0.3802 0.3802 55,484 +0.00(+0.03%)
Jul 20, 2023 0.3700 0.3917 0.3688 0.3801 39,703 +0.01(+2.20%)
Jul 19, 2023 0.3672 0.3719 0.3600 0.3719 28,168 +0.00(+0.00%)
Jul 18, 2023 0.3937 0.3937 0.3530 0.3719 66,622 -0.00(-0.83%)
Jul 17, 2023 0.3430 0.3809 0.3410 0.3750 176,197 +0.02(+6.84%)
Jul 14, 2023 0.3810 0.3810 0.3420 0.3510 69,644 -0.02(-5.11%)
Jul 13, 2023 0.3710 0.3830 0.3640 0.3699 34,984 -0.00(-0.13%)
Jul 12, 2023 0.3999 0.4100 0.3603 0.3704 185,669 +0.00(+0.11%)
Jul 11, 2023 0.3600 0.3810 0.3600 0.3700 213,884 +0.00(+0.14%)
Jul 10, 2023 0.3750 0.3990 0.3500 0.3695 149,818 +0.02(+5.66%)
Jul 07, 2023 0.3590 0.3590 0.3410 0.3497 69,106 +0.00(+0.87%)
Jul 06, 2023 0.3500 0.3699 0.3430 0.3467 42,745 +0.00(+1.02%)
Jul 05, 2023 0.3700 0.3700 0.3430 0.3432 76,361 -0.02(-5.71%)
Jul 03, 2023 0.3780 0.3812 0.3610 0.3640 86,101 +0.00(+1.11%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
Jun 15, 2023 0.4500 0.4727 0.4389 0.4389 23,703 -0.00(-0.45%)
Jun 14, 2023 0.4602 0.4749 0.4403 0.4409 104,603 -0.02(-4.36%)
Jun 13, 2023 0.4800 0.4900 0.4601 0.4610 78,145 -0.02(-3.19%)
Jun 12, 2023 0.4607 0.4899 0.4600 0.4762 50,743 +0.00(+0.25%)
Jun 09, 2023 0.4900 0.4900 0.4702 0.4750 234,323 +0.00(+1.04%)
Jun 08, 2023 0.4900 0.4900 0.4621 0.4701 23,031 -0.01(-2.43%)
Jun 07, 2023 0.4899 0.4900 0.4685 0.4818 37,073 -0.01(-1.67%)
Jun 06, 2023 0.4699 0.4900 0.4651 0.4900 114,988 +0.02(+4.54%)
Jun 05, 2023 0.4500 0.4698 0.4402 0.4687 132,344 +0.03(+8.00%)
Jun 02, 2023 0.4400 0.4499 0.4272 0.4340 72,916 +0.00(+0.86%)
Jun 01, 2023 0.4128 0.4500 0.4128 0.4303 65,500 +0.01(+2.43%)
May 31, 2023 0.4500 0.4500 0.4200 0.4201 32,736 -0.01(-1.22%)
May 30, 2023 0.4500 0.4500 0.4220 0.4253 102,566 -0.02(-4.00%)
May 26, 2023 0.4491 0.4499 0.4299 0.4430 52,968 +0.02(+4.02%)
May 25, 2023 0.4500 0.4500 0.4258 0.4259 34,862 -0.02(-4.29%)
May 24, 2023 0.4300 0.4480 0.4222 0.4450 46,205 +0.02(+5.45%)
May 23, 2023 0.4499 0.4515 0.4200 0.4220 105,212 +0.01(+2.93%)
May 22, 2023 0.4500 0.5000 0.4000 0.4100 701,525 -0.05(-9.89%)
May 19, 2023 0.5100 0.5100 0.4505 0.4550 356,190 -0.05(-10.78%)
May 18, 2023 0.5100 0.5200 0.4930 0.5100 113,290 -0.01(-1.92%)
May 17, 2023 0.5600 0.5600 0.5030 0.5200 264,953 -0.03(-4.60%)
May 16, 2023 0.5972 0.6199 0.5450 0.5451 190,416 -0.07(-11.47%)
May 15, 2023 0.5670 0.6178 0.5610 0.6157 119,805 +0.05(+8.97%)
May 12, 2023 0.5915 0.6050 0.5650 0.5650 147,748 -0.04(-5.83%)
May 11, 2023 0.5800 0.6200 0.5800 0.6000 379,243 +0.01(+1.69%)
May 10, 2023 0.5900 0.6060 0.5790 0.5900 109,824 -0.01(-1.63%)
May 09, 2023 0.6000 0.6216 0.5800 0.5998 112,185 -0.00(-0.03%)
May 08, 2023 0.6000 0.6500 0.5810 0.6000 58,392 -0.03(-4.17%)
May 05, 2023 0.5900 0.6278 0.5800 0.6261 72,272 +0.02(+2.72%)
May 04, 2023 0.6115 0.6207 0.5900 0.6095 56,280 -0.01(-1.69%)
May 03, 2023 0.6289 0.6773 0.6000 0.6200 77,456 +0.00(+0.00%)
May 02, 2023 0.6584 0.6596 0.6000 0.6200 94,555 -0.04(-6.06%)
May 01, 2023 0.6328 0.6799 0.6328 0.6600 27,155 -0.03(-3.92%)
Apr 28, 2023 0.6641 0.6999 0.6114 0.6869 74,103 -0.01(-1.87%)
Apr 27, 2023 0.7100 0.7100 0.6763 0.7000 25,701 -0.01(-1.34%)
Apr 26, 2023 0.6803 0.7095 0.6456 0.7095 119,860 +0.03(+4.29%)
Apr 25, 2023 0.7200 0.7245 0.6604 0.6803 189,713 +0.02(+3.70%)
Apr 24, 2023 0.6250 0.6560 0.6000 0.6560 82,677 +0.04(+6.06%)
Apr 21, 2023 0.5900 0.6700 0.5900 0.6185 212,906 +0.02(+3.08%)
Apr 20, 2023 0.6140 0.6259 0.5800 0.6000 126,177 -0.01(-2.14%)
Apr 19, 2023 0.6595 0.6595 0.6005 0.6131 121,401 -0.04(-5.72%)
Apr 18, 2023 0.6785 0.6850 0.6500 0.6503 194,451 -0.04(-5.64%)
Apr 17, 2023 0.7352 0.7558 0.6640 0.6892 74,914 -0.01(-1.96%)
Apr 14, 2023 0.7030 0.7306 0.7030 0.7030 58,884 +0.00(+0.07%)
Apr 13, 2023 0.7700 0.8100 0.7012 0.7025 67,924 -0.07(-8.77%)
Apr 12, 2023 0.7500 0.8200 0.7300 0.7700 162,913 +0.00(+0.00%)
Apr 11, 2023 0.7200 0.8000 0.6850 0.7700 192,130 +0.05(+6.94%)
Apr 10, 2023 0.6058 0.7393 0.5800 0.7200 314,657 +0.14(+24.78%)
Apr 06, 2023 0.6000 0.6000 0.5610 0.5770 189,029 -0.03(-5.41%)
Apr 05, 2023 0.6100 0.6500 0.6000 0.6100 153,343 -0.01(-1.13%)
Apr 04, 2023 0.6300 0.6494 0.6100 0.6170 96,465 -0.01(-1.30%)
Apr 03, 2023 0.6800 0.7099 0.6221 0.6251 184,418 -0.07(-10.06%)
Mar 31, 2023 0.7100 0.7398 0.6950 0.6950 55,970 +0.01(+2.21%)
Mar 30, 2023 0.7100 0.7388 0.6800 0.6800 123,988 -0.02(-2.87%)
Mar 29, 2023 0.7003 0.7400 0.7000 0.7001 89,303 -0.00(-0.03%)
Mar 28, 2023 0.7178 0.7479 0.7000 0.7003 101,854 -0.04(-5.36%)
Mar 27, 2023 0.7482 0.7980 0.7301 0.7400 68,263 -0.02(-1.99%)
Mar 24, 2023 0.7159 0.7598 0.7102 0.7550 22,501 +0.02(+2.30%)
Mar 23, 2023 0.7500 0.7700 0.7000 0.7380 94,358 -0.01(-0.69%)
Mar 22, 2023 0.7900 0.8000 0.7100 0.7431 81,296 -0.03(-3.49%)
Mar 21, 2023 0.7700 0.7800 0.7500 0.7700 61,192 +0.04(+5.48%)
Mar 20, 2023 0.7200 0.8100 0.6601 0.7300 284,952 +0.07(+10.61%)
Mar 17, 2023 1.020 1.090 0.6550 0.6600 968,798 -0.33(-33.33%)
Mar 16, 2023 1.060 1.130 0.9900 0.9900 389,211 +0.01(+0.82%)
Mar 15, 2023 0.8500 1.100 0.8003 0.9819 269,116 +0.15(+18.30%)
Mar 14, 2023 0.8300 0.8699 0.7940 0.8300 43,975 +0.03(+3.23%)
Mar 13, 2023 0.8699 0.8699 0.7900 0.8040 21,351 -0.01(-1.65%)
Mar 10, 2023 0.8200 0.8699 0.8000 0.8175 25,624 +0.02(+3.13%)
Mar 09, 2023 0.8401 0.8401 0.7927 0.7927 7,195 -0.01(-0.92%)
Mar 08, 2023 0.8250 0.8697 0.8001 0.8001 12,345 -0.05(-5.87%)
Mar 07, 2023 0.8655 0.8699 0.8050 0.8500 3,544 -0.02(-1.80%)
Mar 06, 2023 0.8600 0.8884 0.8071 0.8656 34,318 -0.00(-0.51%)
Mar 03, 2023 0.8400 0.8780 0.8299 0.8700 10,848 +0.05(+6.10%)
Mar 02, 2023 0.7900 0.8299 0.7900 0.8200 27,471 +0.02(+2.50%)
Mar 01, 2023 0.8250 0.8250 0.7961 0.8000 13,736 -0.02(-2.44%)
Feb 28, 2023 0.8000 0.8298 0.8000 0.8200 5,274 +0.01(+1.23%)
Feb 27, 2023 0.8100 0.8298 0.7922 0.8100 21,167 +0.01(+1.25%)
Feb 24, 2023 0.8110 0.8598 0.7900 0.8000 26,707 -0.03(-4.19%)
Feb 23, 2023 0.8202 0.8699 0.8202 0.8350 19,554 +0.01(+1.51%)
Feb 22, 2023 0.8800 0.8900 0.8000 0.8226 46,831 -0.05(-6.00%)
Feb 21, 2023 0.8856 0.8990 0.8601 0.8751 17,467 -0.02(-1.91%)
Feb 17, 2023 0.8600 0.9190 0.8600 0.8921 39,135 +0.03(+3.72%)
Feb 16, 2023 0.9500 0.9600 0.8600 0.8601 116,000 -0.13(-13.12%)
Feb 15, 2023 1.040 1.040 0.8650 0.9900 88,266 -0.02(-1.98%)
Feb 14, 2023 1.060 1.060 1.010 1.010 33,238 -0.05(-4.72%)
Feb 13, 2023 1.040 1.080 1.000 1.060 53,521 +0.04(+3.41%)
Feb 10, 2023 1.050 1.050 1.000 1.025 44,319 -0.03(-2.38%)
Feb 09, 2023 1.070 1.090 1.030 1.050 370,312 +0.02(+1.45%)
Feb 08, 2023 1.030 1.060 1.030 1.035 92,253 +0.00(+0.49%)
Feb 07, 2023 1.130 1.130 1.000 1.030 93,526 -0.04(-3.49%)
Feb 06, 2023 1.000 1.070 0.9601 1.067 194,921 +0.10(+9.99%)
Feb 03, 2023 1.030 1.030 0.9600 0.9703 56,185 -0.04(-3.93%)
Feb 02, 2023 0.9500 1.050 0.8700 1.010 207,497 +0.08(+8.49%)
Feb 01, 2023 0.8900 0.9798 0.8651 0.9310 190,378 +0.07(+7.63%)
Jan 31, 2023 0.7800 0.8798 0.7770 0.8650 120,080 +0.09(+11.23%)
Jan 30, 2023 0.7500 0.7911 0.7500 0.7777 76,350 +0.00(+0.45%)
Jan 27, 2023 0.7518 0.8400 0.7500 0.7742 40,257 -0.00(-0.10%)
Jan 26, 2023 0.7626 0.7851 0.7300 0.7750 65,211 +0.04(+4.73%)
Jan 25, 2023 0.7500 0.7900 0.7350 0.7400 62,769 -0.03(-4.21%)
Jan 24, 2023 0.7980 0.7980 0.7300 0.7725 56,791 +0.01(+1.64%)
Jan 23, 2023 0.7500 0.7899 0.7253 0.7600 32,192 -0.00(-0.45%)
Jan 20, 2023 0.7600 0.7998 0.7500 0.7634 24,786 -0.01(-0.86%)
Jan 19, 2023 0.7500 0.8085 0.7497 0.7700 92,453 -0.01(-1.04%)
Jan 18, 2023 0.7700 0.9599 0.7500 0.7781 468,686 +0.11(+15.89%)
Jan 17, 2023 0.7100 0.7205 0.6700 0.6714 33,745 -0.03(-4.10%)
Jan 13, 2023 0.6998 0.7198 0.6932 0.7001 24,613 +0.04(+6.06%)
Jan 12, 2023 0.6600 0.6965 0.6500 0.6601 57,725 +0.00(+0.02%)
Jan 11, 2023 0.6930 0.6930 0.6500 0.6600 27,410 +0.00(+0.00%)
Jan 10, 2023 0.6800 0.6831 0.6500 0.6600 46,017 -0.01(-0.83%)
Jan 09, 2023 0.6600 0.6877 0.6500 0.6655 27,522 -0.02(-2.43%)
Jan 06, 2023 0.6700 0.6838 0.6600 0.6821 8,103 -0.02(-2.54%)
Jan 05, 2023 0.6500 0.6999 0.6500 0.6999 18,655 +0.00(+0.01%)
Jan 04, 2023 0.6632 0.6998 0.6600 0.6998 23,898 +0.05(+7.50%)
Jan 03, 2023 0.7000 0.6964 0.6510 0.6510 40,954 -0.07(-9.58%)
Dec 30, 2022 0.7200 0.7200 0.6801 0.7200 33,990 +0.01(+1.39%)
Dec 29, 2022 0.7200 0.7375 0.6850 0.7101 69,841 -0.04(-5.32%)
Dec 28, 2022 0.7400 0.7800 0.7300 0.7500 29,302 -0.02(-2.60%)
Dec 27, 2022 0.7900 0.7900 0.7300 0.7700 12,758 -0.02(-2.53%)
Dec 23, 2022 0.6598 0.8099 0.6598 0.7900 25,915 +0.09(+13.33%)
Dec 22, 2022 0.7100 0.7302 0.6520 0.6971 45,709 -0.06(-8.38%)
Dec 21, 2022 0.7149 0.8063 0.7098 0.7609 51,401 +0.05(+7.17%)
Dec 20, 2022 0.6700 0.7198 0.6700 0.7100 87,983 +0.04(+5.97%)
Dec 19, 2022 0.6800 0.7000 0.6700 0.6700 16,985 -0.01(-1.46%)
Dec 16, 2022 0.7001 0.7001 0.6700 0.6799 21,153 -0.02(-2.91%)
Dec 15, 2022 0.7265 0.7265 0.6900 0.7003 4,348 -0.03(-3.54%)
Dec 14, 2022 0.6820 0.7266 0.6800 0.7260 51,493 -0.00(-0.23%)
Dec 13, 2022 0.7500 0.7599 0.6500 0.7277 59,066 -0.01(-1.65%)
Dec 12, 2022 0.7100 0.7399 0.7000 0.7399 21,931 +0.01(+1.69%)
Dec 09, 2022 0.7400 0.7400 0.7000 0.7276 36,831 -0.01(-1.48%)
Dec 08, 2022 0.7200 0.7399 0.7100 0.7385 38,320 -0.00(-0.19%)
Dec 07, 2022 0.7249 0.7500 0.7100 0.7399 53,990 +0.01(+1.22%)
Dec 06, 2022 0.7300 0.7494 0.7100 0.7310 35,559 +0.03(+4.41%)
Dec 05, 2022 0.6900 0.7500 0.6900 0.7001 46,695 +0.01(+0.89%)
Dec 02, 2022 0.6800 0.7000 0.6601 0.6939 19,252 +0.01(+2.15%)
Dec 01, 2022 0.6400 0.6799 0.6120 0.6793 88,820 +0.01(+0.74%)
Nov 30, 2022 0.6672 0.6898 0.6670 0.6743 17,692 +0.01(+1.06%)
Nov 29, 2022 0.6000 0.6898 0.6000 0.6672 43,679 +0.06(+10.19%)
Nov 28, 2022 0.6400 0.6750 0.6000 0.6055 46,916 -0.04(-6.80%)
Nov 25, 2022 0.6100 0.6499 0.6100 0.6497 12,014 +0.01(+1.20%)
Nov 23, 2022 0.5700 0.6499 0.5700 0.6420 94,981 +0.07(+12.63%)
Nov 22, 2022 0.5700 0.6100 0.5300 0.5700 52,245 +0.00(+0.00%)
Nov 21, 2022 0.6464 0.6464 0.5632 0.5700 156,370 -0.06(-8.81%)
Nov 18, 2022 0.6400 0.6531 0.6201 0.6251 86,201 -0.01(-2.33%)
Nov 17, 2022 0.6500 0.7199 0.6290 0.6400 62,694 -0.03(-4.46%)
Nov 16, 2022 0.6900 0.7249 0.6500 0.6699 87,745 -0.04(-5.66%)
Nov 15, 2022 0.7200 0.7612 0.6550 0.7101 289,673 -0.05(-6.58%)
Nov 14, 2022 0.7645 0.7696 0.7300 0.7601 60,402 +0.03(+4.12%)
Nov 11, 2022 0.7700 0.7800 0.7101 0.7300 79,794 -0.00(-0.01%)
Nov 10, 2022 0.8300 0.8300 0.7105 0.7301 119,209 -0.03(-4.30%)
Nov 09, 2022 0.7400 0.8498 0.7021 0.7629 243,705 +0.06(+8.99%)
Nov 08, 2022 0.6800 0.7380 0.6600 0.7000 125,889 +0.06(+9.26%)
Nov 07, 2022 0.7000 0.7238 0.6299 0.6407 319,351 -0.06(-8.47%)
Nov 04, 2022 0.7398 0.7400 0.6849 0.7000 105,258 -0.04(-5.41%)
Nov 03, 2022 0.7900 0.8088 0.7400 0.7400 123,338 -0.05(-5.73%)
Nov 02, 2022 0.8000 0.8297 0.7800 0.7850 55,121 -0.02(-2.58%)
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.