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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021 9.954 10.29 9.751 10.21 909,794 -0.14(-1.33%)
Nov 29, 2021 10.73 10.90 10.15 10.35 724,547 +0.04(+0.38%)
Nov 26, 2021 10.24 10.39 9.872 10.31 903,794 -0.91(-8.11%)
Nov 24, 2021 11.03 11.41 11.03 11.22 405,341 +0.05(+0.47%)
Nov 23, 2021 10.94 11.31 10.89 11.16 677,321 +0.46(+4.34%)
Nov 22, 2021 10.42 11.12 10.42 10.70 895,849 +0.25(+2.44%)
Nov 19, 2021 10.82 11.10 10.29 10.44 1,204,272 -0.92(-8.06%)
Nov 18, 2021 11.18 11.43 11.30 11.36 660,261 +0.14(+1.22%)
Nov 17, 2021 12.13 12.17 11.15 11.22 1,001,195 -1.04(-8.48%)
Nov 16, 2021 12.24 12.39 11.94 12.26 602,406 +0.00(+0.00%)
Nov 15, 2021 12.13 12.41 11.80 12.26 684,845 +0.10(+0.81%)
Nov 12, 2021 11.58 12.17 11.57 12.16 1,192,107 +0.47(+4.03%)
Nov 11, 2021 11.75 11.99 11.61 11.69 602,542 -0.05(-0.39%)
Nov 10, 2021 11.99 11.64 11.74 743,612 -0.36(-2.97%)
Nov 09, 2021 11.53 12.11 11.37 12.10 1,151,037 +0.54(+4.70%)
Nov 08, 2021 11.77 12.03 11.37 11.56 943,667 -0.07(-0.62%)
Nov 05, 2021 11.67 11.77 11.44 11.63 1,156,377 +0.25(+2.18%)
Nov 04, 2021 11.78 11.97 11.25 11.38 1,142,609 -0.02(-0.17%)
Nov 03, 2021 11.12 11.80 11.12 11.40 1,390,026 +0.16(+1.40%)
Nov 02, 2021 12.47 12.72 11.09 11.24 2,130,092 -1.73(-13.31%)
Nov 01, 2021 12.64 13.03 12.64 12.97 1,001,294 +0.43(+3.44%)
Oct 29, 2021 12.87 12.95 12.38 12.54 1,258,947 -0.23(-1.79%)
Oct 28, 2021 12.67 13.08 12.31 12.77 1,626,667 -0.10(-0.76%)
Oct 27, 2021 13.52 13.69 12.74 12.86 1,220,520 -0.97(-7.04%)
Oct 26, 2021 14.43 13.82 13.84 729,336 -0.55(-3.82%)
Oct 25, 2021 14.11 14.54 14.06 14.39 1,040,983 +0.45(+3.24%)
Oct 22, 2021 13.76 14.05 13.44 13.94 812,077 +0.24(+1.77%)
Oct 21, 2021 13.96 14.11 13.56 13.69 742,729 -0.44(-3.15%)
Oct 20, 2021 13.54 14.21 13.28 14.14 1,228,861 +0.45(+3.30%)
Oct 19, 2021 13.47 13.82 13.30 13.69 660,447 +0.29(+2.20%)
Oct 18, 2021 13.39 13.81 13.27 13.39 1,205,007 +0.20(+1.54%)
Oct 15, 2021 13.92 13.92 12.84 13.19 2,017,232 -0.50(-3.63%)
Oct 14, 2021 13.56 13.69 13.18 13.69 1,134,438 +0.37(+2.80%)
Oct 13, 2021 13.09 13.39 12.57 13.32 1,117,503 +0.04(+0.30%)
Oct 12, 2021 12.76 13.34 12.68 13.28 1,326,852 +0.41(+3.20%)
Oct 11, 2021 12.51 13.16 12.50 12.86 1,788,196 +0.58(+4.74%)
Oct 08, 2021 11.77 12.39 11.74 12.28 874,619 +0.65(+5.62%)
Oct 07, 2021 11.32 11.67 11.15 11.63 1,322,849 +0.37(+3.25%)
Oct 06, 2021 10.89 11.45 10.65 11.26 1,571,316 +0.17(+1.53%)
Oct 05, 2021 11.48 11.48 10.77 11.09 1,558,911 -0.22(-1.91%)
Oct 04, 2021 11.12 11.41 11.02 11.31 1,297,938 +0.31(+2.86%)
Oct 01, 2021 10.93 11.26 10.83 10.99 1,457,718 +0.10(+0.90%)
Sep 30, 2021 10.73 10.94 10.48 10.90 1,079,258 +0.12(+1.15%)
Sep 29, 2021 10.92 10.94 10.59 10.77 1,147,202 +0.00(+0.00%)
Sep 28, 2021 11.05 11.05 10.60 10.77 1,140,718 -0.10(-0.96%)
Sep 27, 2021 10.44 10.97 10.37 10.88 1,361,027 +0.65(+6.40%)
Sep 24, 2021 9.888 10.32 9.816 10.22 962,264 +0.20(+1.96%)
Sep 23, 2021 9.509 10.03 9.431 10.03 1,687,973 +0.57(+6.02%)
Sep 22, 2021 8.914 9.692 8.904 9.457 1,664,666 +0.70(+7.99%)
Sep 21, 2021 8.750 8.790 8.397 8.757 899,940 +0.18(+2.06%)
Sep 20, 2021 8.639 8.855 8.397 8.580 1,080,758 -0.52(-5.68%)
Sep 17, 2021 8.992 9.215 8.930 9.097 2,016,979 +0.05(+0.58%)
Sep 16, 2021 9.228 9.228 8.983 9.045 799,046 -0.24(-2.54%)
Sep 15, 2021 9.136 9.388 9.136 9.280 882,414 +0.32(+3.58%)
Sep 14, 2021 9.261 9.300 8.927 8.960 1,043,965 -0.14(-1.51%)
Sep 13, 2021 8.868 9.195 8.842 9.097 1,028,334 +0.36(+4.12%)
Sep 10, 2021 8.979 8.979 8.561 8.737 666,044 -0.01(-0.15%)
Sep 09, 2021 8.626 8.927 8.508 8.750 855,995 -0.02(-0.22%)
Sep 08, 2021 9.274 9.359 8.718 8.770 919,601 -0.44(-4.76%)
Sep 07, 2021 8.842 9.319 8.842 9.208 795,884 +0.22(+2.47%)
Sep 03, 2021 9.110 9.267 8.894 8.986 715,359 -0.10(-1.08%)
Sep 02, 2021 9.162 9.297 8.979 9.084 1,296,231 +0.05(+0.51%)
Sep 01, 2021 9.424 9.453 8.950 9.038 1,174,106 -0.38(-4.03%)
Aug 31, 2021 9.117 9.558 9.117 9.418 1,699,454 +0.18(+1.91%)
Aug 30, 2021 9.457 9.561 9.228 9.241 1,156,021 -0.09(-0.98%)
Aug 27, 2021 8.770 9.457 8.750 9.332 1,348,376 +0.67(+7.78%)
Aug 26, 2021 8.456 8.842 8.456 8.659 1,669,333 -0.25(-2.79%)
Aug 25, 2021 8.607 9.012 8.523 8.907 779,429 +0.20(+2.33%)
Aug 24, 2021 8.456 8.780 8.450 8.705 1,671,507 +0.32(+3.82%)
Aug 23, 2021 8.025 8.476 8.011 8.384 1,525,096 +0.65(+8.37%)
Aug 20, 2021 7.442 7.959 7.338 7.737 2,199,620 +0.24(+3.23%)
Aug 19, 2021 7.887 7.953 7.442 7.495 1,946,378 -0.61(-7.51%)
Aug 18, 2021 8.208 8.437 8.077 8.103 2,166,932 -0.03(-0.40%)
Aug 17, 2021 7.939 8.240 7.913 8.136 1,349,758 +0.09(+1.06%)
Aug 16, 2021 8.365 8.391 7.979 8.051 1,379,576 -0.53(-6.17%)
Aug 13, 2021 8.711 8.914 8.574 8.580 920,592 -0.14(-1.58%)
Aug 12, 2021 8.502 8.754 8.414 8.718 1,006,932 +0.19(+2.22%)
Aug 11, 2021 8.273 8.554 8.132 8.528 1,240,873 +0.15(+1.80%)
Aug 10, 2021 8.325 8.489 8.260 8.378 775,130 +0.16(+1.91%)
Aug 09, 2021 8.273 8.338 8.031 8.221 845,304 -0.20(-2.41%)
Aug 06, 2021 8.633 8.711 8.312 8.423 847,085 -0.01(-0.16%)
Aug 05, 2021 8.508 8.780 8.391 8.437 938,413 +0.04(+0.47%)
Aug 04, 2021 8.973 8.970 8.384 8.397 1,618,181 -0.77(-8.35%)
Aug 03, 2021 8.888 9.221 8.731 9.162 1,658,014 +0.31(+3.55%)
Aug 02, 2021 8.940 9.332 8.796 8.849 1,806,919 -0.09(-0.95%)
Jul 30, 2021 9.071 9.149 8.789 8.934 1,248,535 -0.16(-1.80%)
Jul 29, 2021 9.293 9.352 9.038 9.097 1,051,786 +0.00(+0.00%)
Jul 28, 2021 9.038 9.274 8.881 9.097 861,894 +0.20(+2.28%)
Jul 27, 2021 9.025 9.057 8.803 8.894 685,997 -0.27(-2.93%)
Jul 26, 2021 8.620 9.185 8.620 9.162 1,355,504 +0.56(+6.54%)
Jul 23, 2021 8.692 8.692 8.450 8.600 1,064,991 -0.07(-0.83%)
Jul 22, 2021 9.136 9.136 8.626 8.672 915,763 -0.44(-4.81%)
Jul 21, 2021 8.822 9.176 8.783 9.110 1,705,562 +0.50(+5.77%)
Jul 20, 2021 8.456 8.744 8.371 8.613 1,953,457 +0.16(+1.86%)
Jul 19, 2021 8.508 8.777 8.331 8.456 1,873,079 -0.57(-6.30%)
Jul 16, 2021 9.699 9.796 8.983 9.025 2,316,467 -0.50(-5.22%)
Jul 15, 2021 9.509 9.901 9.424 9.522 2,190,320 -0.39(-3.96%)
Jul 14, 2021 10.27 10.46 9.882 9.915 1,356,082 -0.38(-3.69%)
Jul 13, 2021 10.37 10.48 10.09 10.29 1,298,135 -0.21(-1.99%)
Jul 12, 2021 10.69 10.71 10.35 10.50 976,507 -0.24(-2.25%)
Jul 09, 2021 10.72 10.90 10.55 10.75 1,719,093 +0.20(+1.92%)
Jul 08, 2021 10.42 10.78 10.40 10.54 882,382 -0.21(-1.95%)
Jul 07, 2021 10.94 11.08 10.43 10.75 1,030,860 -0.25(-2.26%)
Jul 06, 2021 11.28 11.43 10.92 11.00 1,402,501 -0.44(-3.89%)
Jul 02, 2021 11.65 11.65 11.28 11.44 1,133,118 -0.09(-0.79%)
Jul 01, 2021 12.06 12.23 11.52 11.54 1,414,213 -0.21(-1.78%)
Jun 30, 2021 11.71 11.87 11.61 11.75 668,969 +0.11(+0.95%)
Jun 29, 2021 12.14 12.31 11.63 11.63 1,210,668 -0.38(-3.16%)
Jun 28, 2021 12.95 13.01 11.92 12.01 1,790,228 -1.08(-8.24%)
Jun 25, 2021 12.49 13.15 12.40 13.09 2,291,314 +0.64(+5.15%)
Jun 24, 2021 12.51 12.71 12.17 12.45 738,937 -0.08(-0.63%)
Jun 23, 2021 12.75 12.88 12.50 12.53 862,255 -0.08(-0.62%)
Jun 22, 2021 12.26 12.62 11.92 12.61 1,015,417 +0.36(+2.94%)
Jun 21, 2021 11.36 12.27 11.35 12.25 1,538,565 +0.91(+8.02%)
Jun 18, 2021 11.80 11.97 11.18 11.34 4,139,066 -0.76(-6.27%)
Jun 17, 2021 12.86 13.03 11.89 12.10 1,626,676 -0.71(-5.56%)
Jun 16, 2021 12.16 12.94 12.08 12.81 1,375,512 +0.58(+4.70%)
Jun 15, 2021 12.26 12.64 12.07 12.24 1,956,831 +0.03(+0.21%)
Jun 14, 2021 12.58 12.77 12.14 12.21 1,787,049 -0.25(-2.05%)
Jun 11, 2021 12.47 12.93 12.25 12.47 2,384,356 -1.29(-9.41%)
Jun 10, 2021 13.97 14.09 13.69 13.76 1,143,209 +0.08(+0.56%)
Jun 09, 2021 13.76 14.04 13.61 13.68 1,197,637 +0.01(+0.09%)
Jun 08, 2021 13.59 13.82 13.26 13.67 1,172,279 +0.02(+0.17%)
Jun 07, 2021 13.47 13.86 13.46 13.65 877,410 +0.13(+1.00%)
Jun 04, 2021 13.40 13.64 13.18 13.51 905,721 +0.29(+2.22%)
Jun 03, 2021 13.18 13.41 13.01 13.22 896,129 -0.07(-0.53%)
Jun 02, 2021 12.86 13.46 12.56 13.29 1,429,912 +0.61(+4.81%)
Jun 01, 2021 12.48 12.85 12.42 12.68 1,514,209 +0.50(+4.10%)
May 28, 2021 12.62 12.65 12.13 12.18 2,548,434 -0.66(-5.12%)
May 27, 2021 12.83 13.20 12.69 12.84 1,218,948 +0.02(+0.18%)
May 26, 2021 12.62 12.95 12.49 12.81 1,291,796 +0.25(+2.01%)
May 25, 2021 13.60 13.65 12.52 12.56 1,863,882 -1.14(-8.35%)
May 24, 2021 13.89 14.17 13.62 13.71 1,442,818 -0.04(-0.26%)
May 21, 2021 13.43 14.28 13.38 13.74 1,531,951 +0.46(+3.49%)
May 20, 2021 12.78 13.43 12.33 13.28 2,601,974 +0.50(+3.95%)
May 19, 2021 12.83 12.97 12.36 12.77 1,530,541 -0.43(-3.25%)
May 18, 2021 13.78 13.90 13.17 13.20 1,652,565 -0.43(-3.19%)
May 17, 2021 13.41 13.80 13.20 13.64 1,271,185 +0.11(+0.83%)
May 14, 2021 13.22 13.67 13.12 13.53 1,760,279 +0.71(+5.54%)
May 13, 2021 13.30 13.75 12.65 12.81 1,542,416 -0.55(-4.13%)
May 12, 2021 13.48 14.03 12.93 13.37 2,815,305 +1.05(+8.53%)
May 11, 2021 12.44 12.88 12.20 12.32 1,162,103 -0.52(-4.07%)
May 10, 2021 13.81 14.08 12.83 12.84 1,222,294 -0.90(-6.58%)
May 07, 2021 12.83 13.82 12.77 13.74 1,317,384 +0.70(+5.35%)
May 06, 2021 13.76 14.26 12.63 13.04 3,407,436 -0.72(-5.20%)
May 05, 2021 13.37 13.85 13.11 13.76 1,442,319 +0.80(+6.21%)
May 04, 2021 13.24 13.61 12.59 12.96 1,324,526 -0.23(-1.78%)
May 03, 2021 12.72 13.31 12.50 13.19 1,311,013 +0.69(+5.54%)
Apr 30, 2021 12.45 12.76 12.39 12.50 1,001,307 -0.15(-1.21%)
Apr 29, 2021 12.89 13.10 12.45 12.65 915,436 -0.02(-0.14%)
Apr 28, 2021 11.76 12.67 11.65 12.67 1,712,664 +0.96(+8.17%)
Apr 27, 2021 11.72 11.79 11.49 11.71 767,663 +0.05(+0.40%)
Apr 26, 2021 11.28 11.72 11.25 11.66 546,969 +0.36(+3.17%)
Apr 23, 2021 11.24 11.58 11.09 11.31 801,148 +0.19(+1.74%)
Apr 22, 2021 11.14 11.29 10.74 11.11 1,207,776 +0.12(+1.07%)
Apr 21, 2021 10.44 11.08 10.40 11.00 791,203 +0.30(+2.80%)
Apr 20, 2021 10.91 10.97 10.46 10.70 1,381,733 -0.32(-2.93%)
Apr 19, 2021 11.25 11.46 10.95 11.02 751,224 -0.15(-1.37%)
Apr 16, 2021 11.45 11.51 11.07 11.17 480,723 -0.11(-0.94%)
Apr 15, 2021 11.58 11.62 11.15 11.28 622,694 -0.33(-2.83%)
Apr 14, 2021 11.19 11.92 11.19 11.61 1,060,381 +0.55(+4.99%)
Apr 13, 2021 10.85 11.12 10.58 11.05 1,126,798 +0.16(+1.45%)
Apr 12, 2021 10.97 11.18 10.85 10.90 673,729 +0.05(+0.43%)
Apr 09, 2021 11.08 11.24 10.82 10.85 899,780 -0.27(-2.43%)
Apr 08, 2021 11.23 11.30 10.95 11.12 696,919 -0.23(-2.02%)
Apr 07, 2021 11.50 11.55 11.21 11.35 691,370 -0.11(-0.92%)
Apr 06, 2021 11.62 11.90 11.31 11.45 665,091 -0.05(-0.46%)
Apr 05, 2021 12.04 12.04 11.29 11.51 1,072,515 -0.59(-4.85%)
Apr 01, 2021 11.39 12.09 11.22 12.09 1,155,984 +0.83(+7.40%)
Mar 31, 2021 11.33 11.45 11.09 11.26 832,254 -0.16(-1.44%)
Mar 30, 2021 11.54 11.79 11.30 11.42 1,111,990 -0.29(-2.51%)
Mar 29, 2021 11.92 12.01 11.60 11.72 1,075,482 -0.46(-3.81%)
Mar 26, 2021 12.25 12.44 11.89 12.18 676,964 +0.08(+0.68%)
Mar 25, 2021 11.62 12.22 11.25 12.10 1,084,591 +0.28(+2.38%)
Mar 24, 2021 12.23 12.57 11.81 11.82 795,039 +0.01(+0.05%)
Mar 23, 2021 12.03 12.29 11.74 11.81 686,093 -0.62(-4.96%)
Mar 22, 2021 12.66 12.74 12.18 12.43 923,669 -0.29(-2.26%)
Mar 19, 2021 12.66 12.95 12.22 12.72 1,915,397 +0.19(+1.55%)
Mar 18, 2021 13.91 13.94 12.43 12.52 1,699,857 -1.56(-11.09%)
Mar 17, 2021 14.26 14.35 13.74 14.08 718,774 -0.16(-1.11%)
Mar 16, 2021 14.68 14.75 14.21 14.24 740,640 -0.65(-4.38%)
Mar 15, 2021 15.03 15.03 14.44 14.89 839,241 -0.20(-1.32%)
Mar 12, 2021 15.37 15.81 14.80 15.09 733,009 -0.19(-1.27%)
Mar 11, 2021 14.58 15.86 14.45 15.29 2,132,823 +0.86(+5.94%)
Mar 10, 2021 13.53 14.51 13.34 14.43 805,277 +0.81(+5.95%)
Mar 09, 2021 14.09 14.40 13.60 13.62 913,540 -0.59(-4.17%)
Mar 08, 2021 14.51 14.73 14.04 14.21 1,607,751 -0.06(-0.45%)
Mar 05, 2021 14.38 14.87 13.51 14.28 1,231,278 +0.29(+2.06%)
Mar 04, 2021 13.52 14.02 13.33 13.99 1,559,091 +0.66(+4.93%)
Mar 03, 2021 12.90 13.74 12.87 13.33 833,136 +0.58(+4.51%)
Mar 02, 2021 12.87 13.24 12.74 12.76 611,966 -0.18(-1.36%)
Mar 01, 2021 13.44 13.58 12.65 12.93 957,659 -0.03(-0.23%)
Feb 26, 2021 13.24 13.48 12.50 12.96 990,235 -0.53(-3.96%)
Feb 25, 2021 13.58 13.82 13.18 13.50 859,944 -0.13(-0.95%)
Feb 24, 2021 13.91 14.16 13.47 13.62 1,892,880 -0.61(-4.29%)
Feb 23, 2021 14.34 14.87 12.76 14.24 2,317,348 -0.15(-1.02%)
Feb 22, 2021 13.92 14.65 13.72 14.38 1,550,654 +0.94(+6.99%)
Feb 19, 2021 12.52 13.48 12.52 13.44 886,833 +1.02(+8.22%)
Feb 18, 2021 12.62 12.80 12.20 12.42 783,219 -0.32(-2.49%)
Feb 17, 2021 12.77 12.91 12.49 12.74 1,124,209 +0.34(+2.75%)
Feb 16, 2021 11.74 12.54 11.73 12.40 1,308,519 +0.89(+7.70%)
Feb 12, 2021 11.10 11.52 11.10 11.51 668,617 +0.27(+2.40%)
Feb 11, 2021 11.09 11.33 10.94 11.24 1,001,704 +0.06(+0.58%)
Feb 10, 2021 10.87 11.27 10.80 11.18 845,893 +0.36(+3.37%)
Feb 09, 2021 11.09 11.09 10.63 10.81 698,966 -0.41(-3.66%)
Feb 08, 2021 10.97 11.29 10.88 11.22 576,338 +0.48(+4.42%)
Feb 05, 2021 10.86 10.97 10.66 10.75 426,893 +0.04(+0.38%)
Feb 04, 2021 10.69 10.81 10.41 10.71 633,537 +0.18(+1.73%)
Feb 03, 2021 10.08 10.54 10.03 10.53 1,109,841 +0.49(+4.92%)
Feb 02, 2021 10.25 10.43 9.997 10.03 1,032,525 +0.09(+0.89%)
Feb 01, 2021 10.21 10.29 9.651 9.944 781,485 -0.09(-0.94%)
Jan 29, 2021 10.63 11.07 9.980 10.04 966,556 -0.76(-7.01%)
Jan 28, 2021 11.38 11.79 10.55 10.80 1,028,931 -0.50(-4.42%)
Jan 27, 2021 10.43 11.73 10.31 11.29 1,769,240 +0.62(+5.77%)
Jan 26, 2021 11.15 11.58 10.67 10.68 850,876 -0.42(-3.81%)
Jan 25, 2021 10.87 11.15 10.45 11.10 1,018,613 +0.08(+0.75%)
Jan 22, 2021 10.64 11.04 10.54 11.02 624,667 +0.05(+0.43%)
Jan 21, 2021 11.52 11.67 10.75 10.97 846,675 -0.55(-4.74%)
Jan 20, 2021 11.45 11.56 11.09 11.52 1,082,126 +0.14(+1.24%)
Jan 19, 2021 11.15 11.42 11.07 11.38 1,304,676 +0.52(+4.76%)
Jan 15, 2021 10.75 11.08 10.61 10.86 1,127,876 -0.07(-0.64%)
Jan 14, 2021 10.14 11.03 10.10 10.93 1,167,227 +0.83(+8.25%)
Jan 13, 2021 10.47 10.47 9.950 10.10 818,176 -0.42(-3.96%)
Jan 12, 2021 10.13 10.60 9.897 10.51 1,401,062 +0.56(+5.66%)
Jan 11, 2021 9.164 9.962 9.064 9.950 1,017,352 +0.43(+4.50%)
Jan 08, 2021 9.575 10.21 9.393 9.522 2,324,744 +0.08(+0.87%)
Jan 07, 2021 9.146 9.557 8.829 9.439 1,373,009 +0.39(+4.35%)
Jan 06, 2021 9.434 9.492 8.753 9.046 985,272 -0.09(-1.03%)
Jan 05, 2021 8.817 9.481 8.817 9.140 1,095,171 +0.45(+5.13%)
Jan 04, 2021 8.841 9.205 8.629 8.694 796,969 -0.05(-0.60%)
Dec 31, 2020 8.747 8.747 8.747 1,270,690 -0.22(-2.42%)
Dec 30, 2020 8.600 9.017 8.600 8.964 1,270,690 +0.37(+4.30%)
Dec 29, 2020 8.659 8.759 8.342 8.594 807,449 +0.01(+0.14%)
Dec 28, 2020 8.700 8.999 8.577 8.582 712,431 -0.02(-0.27%)
Dec 24, 2020 8.717 8.717 8.418 8.606 332,349 -0.16(-1.87%)
Dec 23, 2020 8.236 8.826 8.236 8.770 1,271,422 +0.68(+8.34%)
Dec 22, 2020 8.295 8.406 8.083 8.095 1,044,925 -0.22(-2.61%)
Dec 21, 2020 8.301 8.477 7.954 8.312 1,202,434 -0.39(-4.52%)
Dec 18, 2020 8.835 8.987 8.682 8.706 2,141,960 -0.16(-1.79%)
Dec 17, 2020 8.800 8.941 8.471 8.864 927,427 +0.23(+2.72%)
Dec 16, 2020 8.976 8.982 8.606 8.629 719,492 -0.35(-3.92%)
Dec 15, 2020 8.941 9.040 8.582 8.982 637,598 +0.12(+1.39%)
Dec 14, 2020 9.704 9.704 8.852 8.858 1,015,267 -0.60(-6.39%)
Dec 11, 2020 9.639 9.639 9.334 9.463 519,903 -0.29(-3.01%)
Dec 10, 2020 9.363 9.868 9.334 9.756 848,965 +0.38(+4.00%)
Dec 09, 2020 9.410 9.639 9.081 9.381 1,253,915 +0.11(+1.20%)
Dec 08, 2020 9.081 9.715 9.011 9.269 1,534,707 +0.23(+2.60%)
Dec 07, 2020 9.416 9.416 8.941 9.034 1,189,329 -0.58(-5.99%)
Dec 04, 2020 9.205 9.610 9.187 9.610 970,474 +0.66(+7.41%)
Dec 03, 2020 9.081 9.357 8.888 8.946 990,221 -0.02(-0.20%)
Dec 02, 2020 8.506 9.081 8.483 8.964 943,777 +0.38(+4.45%)
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.