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

Digimarc Corp (NQ: DMRC )

22.38 +0.86 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 31.70 31.70 30.60 31.05 40,905 -0.30(-0.96%)
Nov 29, 2016 31.80 32.05 31.20 31.35 30,116 -0.50(-1.57%)
Nov 28, 2016 31.60 32.75 31.20 31.85 50,067 +0.45(+1.43%)
Nov 25, 2016 32.55 32.55 31.03 31.40 24,583 -1.00(-3.09%)
Nov 23, 2016 32.40 32.40 32.40 0 -1.05(-3.14%)
Nov 22, 2016 29.80 33.45 29.65 33.45 162,807 +3.85(+13.01%)
Nov 21, 2016 29.65 29.70 28.63 29.60 49,329 +0.05(+0.17%)
Nov 18, 2016 29.25 29.89 29.21 29.55 121,365 +0.45(+1.55%)
Nov 17, 2016 29.30 29.35 29.05 29.10 63,058 -0.20(-0.68%)
Nov 16, 2016 29.25 29.45 29.00 29.30 106,189 -0.05(-0.17%)
Nov 15, 2016 28.95 29.55 28.95 29.35 38,591 +0.45(+1.56%)
Nov 14, 2016 30.00 30.02 28.80 28.90 49,864 -0.90(-3.02%)
Nov 11, 2016 29.55 30.65 29.55 29.80 84,173 +0.20(+0.68%)
Nov 10, 2016 31.40 31.45 29.40 29.60 99,323 -1.55(-4.98%)
Nov 09, 2016 29.70 31.25 29.38 31.15 77,465 +1.05(+3.49%)
Nov 08, 2016 30.60 31.25 30.00 30.10 71,013 -0.85(-2.75%)
Nov 07, 2016 30.65 31.62 30.00 30.95 58,067 +1.05(+3.51%)
Nov 04, 2016 29.40 30.40 29.40 29.90 70,691 +0.30(+1.01%)
Nov 03, 2016 30.65 31.25 28.40 29.60 129,738 -0.15(-0.50%)
Nov 02, 2016 31.10 31.10 29.75 29.75 61,054 -1.15(-3.72%)
Nov 01, 2016 31.90 31.90 30.30 30.90 75,427 -0.70(-2.22%)
Oct 31, 2016 32.30 32.30 31.50 31.60 42,737 -0.33(-1.03%)
Oct 28, 2016 31.51 32.26 31.41 31.93 51,576 +0.39(+1.24%)
Oct 27, 2016 32.34 32.94 31.39 31.54 25,482 -0.56(-1.74%)
Oct 26, 2016 32.66 33.28 31.91 32.10 32,197 -0.76(-2.31%)
Oct 25, 2016 33.63 33.96 32.45 32.86 31,311 -0.79(-2.35%)
Oct 24, 2016 33.04 33.90 32.67 33.65 22,466 +1.02(+3.13%)
Oct 21, 2016 31.91 32.85 31.67 32.63 29,302 +0.44(+1.37%)
Oct 20, 2016 32.92 32.92 31.07 32.19 86,596 -0.76(-2.31%)
Oct 19, 2016 33.10 33.39 32.79 32.95 66,644 -0.34(-1.02%)
Oct 18, 2016 34.55 34.55 33.20 33.29 50,687 -0.97(-2.83%)
Oct 17, 2016 33.98 34.48 33.93 34.26 21,011 +0.22(+0.65%)
Oct 14, 2016 34.25 34.67 34.00 34.04 62,321 -0.30(-0.87%)
Oct 13, 2016 34.55 34.71 34.16 34.34 37,176 -0.40(-1.15%)
Oct 12, 2016 34.35 34.81 34.27 34.74 23,016 +0.35(+1.02%)
Oct 11, 2016 35.13 35.13 34.30 34.39 48,044 -0.94(-2.66%)
Oct 10, 2016 35.10 35.83 35.10 35.33 52,981 +0.75(+2.17%)
Oct 07, 2016 35.12 35.38 34.39 34.58 41,263 -0.53(-1.51%)
Oct 06, 2016 36.01 36.11 34.67 35.11 82,398 -0.99(-2.74%)
Oct 05, 2016 35.74 36.33 35.51 36.10 54,930 +0.22(+0.61%)
Oct 04, 2016 37.73 37.73 35.28 35.88 71,640 -1.95(-5.15%)
Oct 03, 2016 38.15 38.58 37.00 37.83 41,597 -0.52(-1.36%)
Sep 30, 2016 38.34 38.59 37.83 38.35 67,170 +0.37(+0.97%)
Sep 29, 2016 37.89 38.40 37.65 37.98 49,743 -0.12(-0.31%)
Sep 28, 2016 36.92 38.28 36.61 38.10 125,885 +1.25(+3.39%)
Sep 27, 2016 36.41 36.86 36.21 36.85 44,237 +0.50(+1.38%)
Sep 26, 2016 36.24 36.46 36.09 36.35 54,932 +0.01(+0.03%)
Sep 23, 2016 35.57 36.61 35.37 36.34 38,612 +0.62(+1.74%)
Sep 22, 2016 35.89 35.89 35.10 35.72 46,082 +0.29(+0.82%)
Sep 21, 2016 35.90 35.90 34.94 35.43 54,295 +1.09(+3.17%)
Sep 20, 2016 35.27 35.27 34.06 34.34 42,676 -0.55(-1.58%)
Sep 19, 2016 35.05 35.99 34.83 34.89 57,049 -0.24(-0.68%)
Sep 16, 2016 35.76 35.87 34.95 35.13 81,446 -0.54(-1.51%)
Sep 15, 2016 35.24 35.97 35.03 35.67 56,159 +0.30(+0.85%)
Sep 14, 2016 35.96 36.10 35.30 35.37 48,673 -0.27(-0.76%)
Sep 13, 2016 36.18 36.63 35.60 35.64 61,710 -0.99(-2.70%)
Sep 12, 2016 35.58 36.80 35.40 36.63 63,543 +0.61(+1.69%)
Sep 09, 2016 38.01 38.17 35.98 36.02 71,283 -1.63(-4.33%)
Sep 08, 2016 36.51 38.24 36.36 37.65 64,200 +0.79(+2.14%)
Sep 07, 2016 35.34 37.25 35.26 36.86 83,254 +1.42(+4.01%)
Sep 06, 2016 35.80 36.01 35.00 35.44 31,195 -0.31(-0.87%)
Sep 02, 2016 35.89 35.75 35.75 35.75 63,000 +0.19(+0.53%)
Sep 01, 2016 36.07 36.60 35.02 35.56 59,057 -0.56(-1.55%)
Aug 31, 2016 37.25 37.25 35.78 36.12 211,920 -1.31(-3.50%)
Aug 30, 2016 38.38 38.80 37.02 37.43 93,280 -1.15(-2.98%)
Aug 29, 2016 38.15 39.98 37.18 38.58 251,836 +0.43(+1.13%)
Aug 26, 2016 36.69 38.35 36.69 38.15 106,004 +1.14(+3.08%)
Aug 25, 2016 36.31 37.01 36.15 37.01 53,967 +0.69(+1.90%)
Aug 24, 2016 36.05 36.92 36.00 36.32 50,033 +0.26(+0.72%)
Aug 23, 2016 35.37 36.30 35.35 36.06 48,107 +0.50(+1.41%)
Aug 22, 2016 36.26 36.26 35.00 35.56 59,749 -0.99(-2.71%)
Aug 19, 2016 36.46 36.98 35.08 36.55 69,878 +0.05(+0.14%)
Aug 18, 2016 35.56 36.60 35.20 36.50 64,967 +0.83(+2.33%)
Aug 17, 2016 34.96 36.15 34.76 35.67 90,187 +0.95(+2.74%)
Aug 16, 2016 35.21 35.29 34.04 34.72 69,277 -0.66(-1.87%)
Aug 15, 2016 36.04 36.04 34.22 35.38 104,995 -0.54(-1.50%)
Aug 12, 2016 36.72 36.80 35.76 35.92 95,911 -0.89(-2.42%)
Aug 11, 2016 36.62 37.39 36.42 36.81 86,330 +0.14(+0.38%)
Aug 10, 2016 37.18 37.60 36.21 36.67 115,080 -0.81(-2.16%)
Aug 09, 2016 36.80 37.53 36.03 37.48 83,687 +1.42(+3.94%)
Aug 08, 2016 34.23 36.94 33.82 36.06 181,157 +1.61(+4.67%)
Aug 05, 2016 31.29 34.58 31.25 34.45 679,328 -0.08(-0.23%)
Aug 04, 2016 34.25 34.77 34.09 34.53 55,272 +0.04(+0.12%)
Aug 03, 2016 34.37 34.52 34.05 34.49 50,571 -0.08(-0.23%)
Aug 02, 2016 34.61 35.13 34.53 34.57 38,857 -0.43(-1.23%)
Aug 01, 2016 36.41 36.76 34.78 35.00 99,989 -1.41(-3.87%)
Jul 29, 2016 35.99 36.76 35.38 36.41 57,896 +0.27(+0.75%)
Jul 28, 2016 34.95 36.34 34.95 36.14 45,975 +1.33(+3.82%)
Jul 27, 2016 35.01 35.35 34.16 34.81 113,956 -0.44(-1.25%)
Jul 26, 2016 36.89 37.43 35.05 35.25 67,021 -1.83(-4.94%)
Jul 25, 2016 36.31 37.16 35.82 37.08 69,510 +0.88(+2.43%)
Jul 22, 2016 35.79 37.17 35.70 36.20 45,382 +0.54(+1.51%)
Jul 21, 2016 35.76 36.37 34.60 35.66 49,966 -0.28(-0.78%)
Jul 20, 2016 34.60 36.09 34.60 35.94 61,998 +1.58(+4.60%)
Jul 19, 2016 34.04 34.72 33.87 34.36 41,465 +0.08(+0.23%)
Jul 18, 2016 33.52 34.58 33.38 34.28 29,269 +0.49(+1.45%)
Jul 15, 2016 34.38 34.40 33.28 33.79 38,603 -0.34(-1.00%)
Jul 14, 2016 35.99 36.10 34.13 34.13 70,413 -1.38(-3.89%)
Jul 13, 2016 36.00 36.00 34.50 35.51 52,750 -0.55(-1.53%)
Jul 12, 2016 34.05 37.28 34.05 36.06 171,758 +2.13(+6.28%)
Jul 11, 2016 35.13 35.79 33.72 33.93 54,974 -1.13(-3.22%)
Jul 08, 2016 33.50 35.18 33.54 35.06 64,669 +1.52(+4.53%)
Jul 07, 2016 32.66 33.92 32.54 33.54 79,704 +0.20(+0.60%)
Jul 05, 2016 30.96 33.58 30.39 33.34 123,042 +2.27(+7.31%)
Jul 01, 2016 31.40 31.07 31.07 31.07 58,600 -0.89(-2.78%)
Jun 30, 2016 30.15 32.00 30.02 31.96 81,044 +1.11(+3.60%)
Jun 29, 2016 30.50 31.60 30.33 30.85 79,140 +0.48(+1.58%)
Jun 28, 2016 28.33 30.84 28.05 30.37 108,012 +2.27(+8.08%)
Jun 27, 2016 29.01 29.01 27.77 28.10 60,416 -1.27(-4.32%)
Jun 24, 2016 30.06 30.70 28.70 29.37 104,914 -2.24(-7.09%)
Jun 23, 2016 31.45 31.73 30.66 31.61 59,566 +0.73(+2.36%)
Jun 22, 2016 31.60 31.76 30.87 30.88 22,776 -0.75(-2.37%)
Jun 21, 2016 30.00 32.03 29.86 31.63 122,489 +1.54(+5.12%)
Jun 20, 2016 31.57 31.86 29.80 30.09 59,411 -0.80(-2.59%)
Jun 17, 2016 30.95 31.50 30.59 30.89 89,332 +0.29(+0.95%)
Jun 16, 2016 30.13 30.76 29.99 30.60 36,830 +0.20(+0.66%)
Jun 15, 2016 30.56 30.77 30.04 30.40 23,541 -0.10(-0.33%)
Jun 14, 2016 29.67 30.63 29.62 30.50 72,043 +0.78(+2.62%)
Jun 13, 2016 29.15 30.00 29.05 29.72 47,077 +0.30(+1.02%)
Jun 10, 2016 29.36 30.04 29.04 29.42 51,124 -0.28(-0.94%)
Jun 09, 2016 29.25 29.70 29.11 29.70 59,077 +0.17(+0.58%)
Jun 08, 2016 29.22 29.67 28.89 29.53 34,147 +0.22(+0.75%)
Jun 07, 2016 29.12 29.32 28.27 29.31 52,747 +0.42(+1.45%)
Jun 06, 2016 28.75 29.49 28.52 28.89 36,031 +0.14(+0.49%)
Jun 03, 2016 28.74 28.81 28.31 28.75 38,875 +0.04(+0.14%)
Jun 02, 2016 27.01 28.73 27.01 28.71 48,935 +1.08(+3.91%)
Jun 01, 2016 27.48 28.21 27.32 27.63 104,028 -0.03(-0.11%)
May 31, 2016 27.54 28.14 27.42 27.66 42,861 +0.10(+0.36%)
May 27, 2016 26.67 27.56 27.56 27.56 29,200 +0.81(+3.03%)
May 26, 2016 27.26 27.80 26.61 26.75 19,073 -0.42(-1.55%)
May 25, 2016 27.63 27.63 26.86 27.17 22,167 -0.34(-1.24%)
May 24, 2016 26.99 27.73 26.61 27.51 78,282 +0.96(+3.62%)
May 23, 2016 26.83 26.90 26.07 26.55 30,661 -0.04(-0.15%)
May 20, 2016 25.05 26.69 25.05 26.59 45,196 +1.52(+6.06%)
May 19, 2016 26.15 26.51 25.04 25.07 49,977 -1.25(-4.75%)
May 18, 2016 26.02 27.03 25.75 26.32 59,006 +0.10(+0.38%)
May 17, 2016 27.33 27.79 25.75 26.22 87,428 -1.46(-5.27%)
May 16, 2016 27.22 27.86 26.87 27.68 67,312 +0.45(+1.65%)
May 13, 2016 27.34 27.90 27.05 27.23 61,675 -0.25(-0.91%)
May 12, 2016 28.57 28.72 27.30 27.48 78,163 -0.83(-2.93%)
May 11, 2016 28.93 29.37 28.28 28.31 23,933 -0.82(-2.81%)
May 10, 2016 28.89 29.20 28.09 29.13 30,466 +0.25(+0.87%)
May 09, 2016 28.40 29.48 27.93 28.88 48,836 +0.60(+2.12%)
May 06, 2016 27.92 28.33 27.27 28.28 39,579 +0.31(+1.11%)
May 05, 2016 30.08 30.08 27.79 27.97 69,047 -0.92(-3.18%)
May 04, 2016 29.59 30.64 28.84 28.89 58,262 -0.99(-3.31%)
May 03, 2016 29.70 30.51 29.21 29.88 44,755 +0.46(+1.56%)
May 02, 2016 30.08 30.18 29.22 29.42 56,836 -0.43(-1.44%)
Apr 29, 2016 30.60 30.68 29.59 29.85 60,592 -0.67(-2.20%)
Apr 28, 2016 27.80 30.76 27.80 30.52 91,538 +2.15(+7.58%)
Apr 27, 2016 28.26 28.85 27.80 28.37 51,147 +0.16(+0.57%)
Apr 26, 2016 28.85 28.85 27.83 28.21 51,160 -0.23(-0.81%)
Apr 25, 2016 28.96 29.39 28.11 28.44 52,237 -0.71(-2.44%)
Apr 22, 2016 28.70 29.17 27.51 29.15 58,717 +0.80(+2.82%)
Apr 21, 2016 28.00 28.72 27.60 28.35 58,389 +0.62(+2.24%)
Apr 20, 2016 27.25 27.95 26.85 27.73 33,322 +0.75(+2.78%)
Apr 19, 2016 27.49 27.68 26.41 26.98 43,208 -0.18(-0.66%)
Apr 18, 2016 26.29 27.25 26.29 27.16 27,732 +0.03(+0.11%)
Apr 15, 2016 27.50 27.83 26.30 27.13 90,116 -0.33(-1.20%)
Apr 14, 2016 27.20 27.93 26.98 27.46 63,172 +0.39(+1.44%)
Apr 13, 2016 26.81 27.43 26.27 27.07 56,169 +0.54(+2.04%)
Apr 12, 2016 26.23 26.79 25.58 26.53 54,819 +0.46(+1.76%)
Apr 11, 2016 27.10 27.15 25.79 26.07 52,289 -0.93(-3.44%)
Apr 08, 2016 27.63 28.01 26.42 27.00 66,412 -0.46(-1.68%)
Apr 07, 2016 27.82 28.13 27.09 27.46 47,459 -0.75(-2.66%)
Apr 06, 2016 28.50 28.67 27.56 28.21 44,461 -0.37(-1.29%)
Apr 05, 2016 29.35 29.46 28.50 28.58 65,831 -0.83(-2.82%)
Apr 04, 2016 29.83 30.16 29.36 29.41 154,754 -0.58(-1.93%)
Apr 01, 2016 30.41 30.65 29.25 29.99 147,683 -0.31(-1.02%)
Mar 31, 2016 31.65 32.11 30.29 30.30 115,511 -1.72(-5.37%)
Mar 30, 2016 32.50 33.22 31.46 32.02 98,743 -0.57(-1.75%)
Mar 29, 2016 30.54 32.64 30.02 32.59 112,318 +1.99(+6.50%)
Mar 28, 2016 30.50 31.25 29.82 30.60 81,719 +0.03(+0.10%)
Mar 24, 2016 30.25 30.57 30.57 30.57 99,000 +0.78(+2.62%)
Mar 23, 2016 28.79 30.63 27.50 29.79 142,266 +0.79(+2.72%)
Mar 22, 2016 28.75 29.33 27.88 29.00 85,955 +0.24(+0.83%)
Mar 21, 2016 28.78 29.06 27.52 28.76 113,152 +0.21(+0.74%)
Mar 18, 2016 27.43 29.48 26.91 28.55 109,158 +1.30(+4.77%)
Mar 17, 2016 26.98 27.46 26.29 27.25 70,521 +0.05(+0.18%)
Mar 16, 2016 27.09 27.60 26.50 27.20 51,617 -0.06(-0.22%)
Mar 15, 2016 27.58 27.59 26.73 27.26 77,076 -0.38(-1.37%)
Mar 14, 2016 27.54 28.20 27.45 27.64 75,707 -0.21(-0.75%)
Mar 11, 2016 27.38 27.85 26.26 27.85 112,100 +0.56(+2.05%)
Mar 10, 2016 28.38 28.61 26.23 27.29 91,790 -1.06(-3.74%)
Mar 09, 2016 27.72 29.07 27.13 28.35 82,052 +0.72(+2.61%)
Mar 08, 2016 26.95 28.06 26.25 27.63 135,392 +0.52(+1.92%)
Mar 07, 2016 27.11 27.75 26.66 27.11 122,235 -0.10(-0.37%)
Mar 04, 2016 28.04 29.08 26.87 27.21 155,143 -0.83(-2.96%)
Mar 03, 2016 31.08 31.08 27.72 28.04 201,806 -3.16(-10.13%)
Mar 02, 2016 31.53 31.99 30.55 31.20 82,757 +0.04(+0.13%)
Mar 01, 2016 30.57 31.87 29.93 31.16 127,336 +0.89(+2.94%)
Feb 29, 2016 31.85 32.19 29.95 30.27 85,886 -1.60(-5.02%)
Feb 26, 2016 30.27 32.15 30.20 31.87 108,481 +1.70(+5.63%)
Feb 25, 2016 27.35 31.83 26.25 30.17 147,637 +1.76(+6.20%)
Feb 24, 2016 28.25 29.00 27.35 28.41 81,612 -0.27(-0.94%)
Feb 23, 2016 29.35 29.63 28.55 28.68 52,232 -0.54(-1.85%)
Feb 22, 2016 28.99 29.78 28.85 29.22 64,044 +0.40(+1.39%)
Feb 19, 2016 29.04 30.22 28.50 28.82 57,004 -0.35(-1.20%)
Feb 18, 2016 31.19 31.19 28.50 29.17 54,383 -1.61(-5.23%)
Feb 17, 2016 29.90 31.00 29.49 30.78 82,146 +1.18(+3.99%)
Feb 16, 2016 28.88 30.35 28.67 29.60 59,428 +1.05(+3.68%)
Feb 12, 2016 28.99 28.55 28.55 28.55 34,200 +0.11(+0.39%)
Feb 11, 2016 28.24 29.35 28.01 28.44 102,898 -0.40(-1.39%)
Feb 10, 2016 30.29 30.29 28.51 28.84 76,714 -0.14(-0.48%)
Feb 09, 2016 27.82 29.59 27.52 28.98 56,711 +0.88(+3.13%)
Feb 08, 2016 31.25 31.28 27.50 28.10 213,317 -3.45(-10.94%)
Feb 05, 2016 34.20 34.57 31.25 31.55 99,727 -2.76(-8.04%)
Feb 04, 2016 35.00 35.81 34.09 34.31 55,935 -0.93(-2.64%)
Feb 03, 2016 32.88 35.59 32.14 35.24 108,665 +2.48(+7.57%)
Feb 02, 2016 34.31 34.69 32.60 32.76 67,454 -1.91(-5.51%)
Feb 01, 2016 35.59 35.59 33.20 34.67 98,381 -1.11(-3.10%)
Jan 29, 2016 34.14 36.35 33.71 35.78 119,662 +1.73(+5.08%)
Jan 28, 2016 36.48 36.48 33.87 34.05 87,104 -1.37(-3.87%)
Jan 27, 2016 36.09 36.60 35.26 35.42 60,520 -1.04(-2.85%)
Jan 26, 2016 37.25 37.97 36.20 36.46 76,835 -0.85(-2.28%)
Jan 25, 2016 37.62 38.60 37.02 37.31 66,880 -0.06(-0.16%)
Jan 22, 2016 36.36 37.86 36.08 37.37 47,271 +1.39(+3.86%)
Jan 21, 2016 38.05 39.25 35.65 35.98 131,836 -1.89(-4.99%)
Jan 20, 2016 36.65 38.18 35.02 37.87 130,869 +0.34(+0.91%)
Jan 19, 2016 41.20 41.56 36.31 37.53 205,645 -3.55(-8.64%)
Jan 15, 2016 40.76 41.08 41.08 41.08 135,300 -1.19(-2.82%)
Jan 14, 2016 44.50 44.94 41.99 42.27 252,561 -0.75(-1.74%)
Jan 13, 2016 42.50 44.85 42.00 43.02 316,540 +1.24(+2.97%)
Jan 12, 2016 36.97 42.12 36.97 41.78 257,147 +6.84(+19.58%)
Jan 11, 2016 34.50 35.41 34.19 34.94 90,087 +0.89(+2.61%)
Jan 08, 2016 35.21 35.55 33.73 34.05 86,493 -1.16(-3.29%)
Jan 07, 2016 34.36 37.04 32.99 35.21 157,120 +2.97(+9.21%)
Jan 06, 2016 32.43 33.33 32.01 32.24 78,284 -0.26(-0.80%)
Jan 05, 2016 34.01 34.01 32.49 32.50 158,836 -1.53(-4.50%)
Jan 04, 2016 36.00 38.29 33.75 34.03 147,579 -2.48(-6.79%)
Dec 31, 2015 37.72 36.51 36.51 36.51 98,700 -1.34(-3.54%)
Dec 30, 2015 37.75 38.60 37.60 37.85 45,344 -0.29(-0.76%)
Dec 29, 2015 38.89 39.34 37.59 38.14 70,207 -0.75(-1.93%)
Dec 28, 2015 37.90 39.00 37.63 38.89 86,625 +0.84(+2.21%)
Dec 24, 2015 37.51 38.05 38.05 38.05 62,300 +0.29(+0.77%)
Dec 23, 2015 35.83 37.78 35.23 37.76 64,370 +2.09(+5.86%)
Dec 22, 2015 34.50 35.70 33.31 35.67 112,898 +1.70(+5.00%)
Dec 21, 2015 31.88 34.12 31.85 33.97 58,713 +2.16(+6.79%)
Dec 18, 2015 32.57 33.44 31.81 31.81 89,005 -0.76(-2.33%)
Dec 17, 2015 33.01 33.39 31.85 32.57 66,216 -0.67(-2.02%)
Dec 16, 2015 31.63 34.00 31.63 33.24 87,477 +1.16(+3.62%)
Dec 15, 2015 32.53 32.53 31.70 32.08 70,917 -0.29(-0.90%)
Dec 14, 2015 32.23 32.96 31.81 32.37 58,313 +0.04(+0.12%)
Dec 11, 2015 32.59 33.19 32.03 32.33 56,313 -0.81(-2.44%)
Dec 10, 2015 33.60 33.99 32.32 33.14 90,522 +1.65(+5.24%)
Dec 09, 2015 31.56 32.13 30.63 31.49 68,974 -0.20(-0.63%)
Dec 08, 2015 31.10 32.51 30.89 31.69 46,510 +0.11(+0.35%)
Dec 07, 2015 32.87 33.78 30.91 31.58 78,497 -1.62(-4.88%)
Dec 04, 2015 31.93 33.57 31.57 33.20 96,685 +1.16(+3.62%)
Dec 03, 2015 32.97 33.46 31.74 32.04 85,606 -0.92(-2.79%)
Dec 02, 2015 33.90 34.60 32.76 32.96 81,698 -1.01(-2.97%)
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.