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

Intrusion Inc (NQ: INTZ )

1.980 +0.060 (+3.13%)
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, 2022 3.000 3.084 2.904 3.070 29,865 +0.04(+1.32%)
Nov 29, 2022 3.240 3.350 2.891 3.030 68,253 -0.32(-9.55%)
Nov 28, 2022 3.400 3.400 3.240 3.350 15,796 -0.09(-2.62%)
Nov 25, 2022 3.280 3.440 3.280 3.440 2,610 +0.14(+4.24%)
Nov 23, 2022 3.200 3.300 3.160 3.300 12,901 +0.16(+5.10%)
Nov 22, 2022 3.170 3.230 3.110 3.140 12,358 -0.01(-0.32%)
Nov 21, 2022 3.300 3.300 3.127 3.150 12,529 -0.04(-1.25%)
Nov 18, 2022 3.393 3.393 3.085 3.190 15,193 -0.21(-6.18%)
Nov 17, 2022 3.360 3.400 3.300 3.400 3,122 +0.01(+0.29%)
Nov 16, 2022 3.450 3.540 3.200 3.390 14,803 -0.14(-3.97%)
Nov 15, 2022 3.120 3.610 3.120 3.530 23,147 +0.38(+12.06%)
Nov 14, 2022 3.280 3.351 3.130 3.150 32,679 -0.34(-9.74%)
Nov 11, 2022 3.410 3.637 3.410 3.490 18,905 +0.04(+1.16%)
Nov 10, 2022 3.160 3.450 3.130 3.450 13,377 +0.33(+10.58%)
Nov 09, 2022 3.720 3.730 3.120 3.120 60,745 -0.61(-16.35%)
Nov 08, 2022 4.200 4.200 3.720 3.730 50,133 -0.44(-10.55%)
Nov 07, 2022 4.450 4.450 4.100 4.170 31,218 -0.32(-7.13%)
Nov 04, 2022 4.470 4.590 4.360 4.490 37,649 -0.01(-0.22%)
Nov 03, 2022 4.680 4.755 4.460 4.500 23,705 -0.22(-4.66%)
Nov 02, 2022 4.989 4.990 4.720 4.720 7,849 -0.22(-4.45%)
Nov 01, 2022 5.000 5.100 4.920 4.940 28,351 -0.04(-0.80%)
Oct 31, 2022 5.020 5.100 4.940 4.980 54,330 -0.12(-2.35%)
Oct 28, 2022 4.920 5.120 4.920 5.100 22,339 +0.09(+1.80%)
Oct 27, 2022 4.950 5.050 4.950 5.010 23,412 +0.03(+0.60%)
Oct 26, 2022 5.120 5.120 4.834 4.980 22,735 -0.14(-2.73%)
Oct 25, 2022 5.170 5.190 4.960 5.120 28,782 -0.06(-1.16%)
Oct 24, 2022 5.290 5.340 5.087 5.180 43,542 +0.01(+0.19%)
Oct 21, 2022 4.860 5.190 4.830 5.170 21,492 +0.17(+3.40%)
Oct 20, 2022 5.160 5.240 5.000 5.000 10,345 -0.16(-3.10%)
Oct 19, 2022 5.110 5.290 4.940 5.160 21,322 -0.08(-1.53%)
Oct 18, 2022 5.260 5.260 4.960 5.240 32,676 +0.03(+0.58%)
Oct 17, 2022 5.340 5.340 4.780 5.210 55,550 +0.10(+1.96%)
Oct 14, 2022 4.860 5.450 4.860 5.110 56,658 +0.16(+3.23%)
Oct 13, 2022 4.790 4.990 4.755 4.950 109,412 +0.13(+2.70%)
Oct 12, 2022 4.710 4.960 4.710 4.820 17,827 +0.09(+1.90%)
Oct 11, 2022 5.770 5.770 4.700 4.730 46,553 -0.80(-14.47%)
Oct 10, 2022 5.300 5.610 5.300 5.530 27,211 +0.20(+3.75%)
Oct 07, 2022 5.280 5.480 5.160 5.330 27,700 -0.11(-2.02%)
Oct 06, 2022 4.910 5.500 4.810 5.440 43,769 +0.53(+10.79%)
Oct 05, 2022 4.950 5.150 4.900 4.910 14,573 -0.01(-0.20%)
Oct 04, 2022 4.840 5.000 4.780 4.920 17,331 +0.19(+4.02%)
Oct 03, 2022 4.800 4.885 4.680 4.730 36,460 -0.09(-1.87%)
Sep 30, 2022 4.910 5.062 4.820 4.820 29,053 -0.11(-2.23%)
Sep 29, 2022 4.930 5.000 4.716 4.930 8,808 +0.05(+1.02%)
Sep 28, 2022 4.160 4.900 4.100 4.880 48,640 +0.66(+15.64%)
Sep 27, 2022 4.160 4.322 4.130 4.220 13,475 +0.05(+1.20%)
Sep 26, 2022 4.150 4.280 4.020 4.170 11,566 -0.07(-1.65%)
Sep 23, 2022 4.500 4.500 4.190 4.240 28,325 -0.26(-5.78%)
Sep 22, 2022 4.580 4.580 4.316 4.500 14,225 +0.06(+1.35%)
Sep 21, 2022 4.280 4.440 4.260 4.440 12,367 +0.22(+5.21%)
Sep 20, 2022 4.160 4.320 4.160 4.220 13,274 -0.13(-2.99%)
Sep 19, 2022 4.810 4.833 4.310 4.350 96,389 -0.66(-13.17%)
Sep 16, 2022 4.300 5.048 4.172 5.010 294,304 +0.63(+14.38%)
Sep 15, 2022 4.430 4.460 4.290 4.380 11,689 -0.01(-0.23%)
Sep 14, 2022 4.380 4.500 4.380 4.390 50,842 -0.05(-1.13%)
Sep 13, 2022 4.200 4.620 4.170 4.440 42,197 +0.32(+7.77%)
Sep 12, 2022 4.030 4.282 4.000 4.120 65,468 -0.05(-1.20%)
Sep 09, 2022 4.230 4.400 3.950 4.170 58,248 -0.11(-2.57%)
Sep 08, 2022 4.220 4.300 4.007 4.280 20,581 +0.00(+0.00%)
Sep 07, 2022 4.060 4.280 3.940 4.280 9,589 +0.19(+4.65%)
Sep 06, 2022 3.930 4.120 3.930 4.090 12,254 +0.09(+2.25%)
Sep 02, 2022 4.000 4.000 3.840 4.000 5,923 +0.15(+3.90%)
Sep 01, 2022 4.000 4.000 3.750 3.850 22,115 -0.22(-5.41%)
Aug 31, 2022 4.180 4.280 3.720 4.070 53,116 -0.16(-3.78%)
Aug 30, 2022 4.310 4.370 4.120 4.230 17,500 -0.08(-1.86%)
Aug 29, 2022 4.370 4.370 4.064 4.310 29,111 +0.21(+5.12%)
Aug 26, 2022 4.090 4.160 4.038 4.100 28,906 +0.15(+3.80%)
Aug 25, 2022 4.260 4.324 3.950 3.950 59,117 -0.35(-8.14%)
Aug 24, 2022 4.450 4.630 4.250 4.300 48,916 -0.25(-5.49%)
Aug 23, 2022 4.460 4.750 4.300 4.550 35,150 +0.12(+2.71%)
Aug 22, 2022 4.000 4.490 4.000 4.430 22,478 +0.31(+7.52%)
Aug 19, 2022 4.160 4.180 4.010 4.120 7,105 -0.04(-0.96%)
Aug 18, 2022 4.240 4.370 4.030 4.160 76,284 -0.06(-1.42%)
Aug 17, 2022 4.010 4.260 4.010 4.220 22,047 +0.12(+2.93%)
Aug 16, 2022 4.030 4.140 4.010 4.100 64,575 +0.04(+0.99%)
Aug 15, 2022 4.190 4.190 4.030 4.060 15,639 -0.14(-3.33%)
Aug 12, 2022 4.000 4.200 3.960 4.200 64,850 +0.20(+5.00%)
Aug 11, 2022 4.260 4.300 4.000 4.000 38,330 -0.30(-6.98%)
Aug 10, 2022 4.470 4.750 4.210 4.300 79,212 -0.14(-3.15%)
Aug 09, 2022 4.360 4.500 4.200 4.440 55,145 +0.29(+6.99%)
Aug 08, 2022 3.910 4.250 3.910 4.150 41,086 +0.21(+5.33%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
Jul 01, 2022 3.840 3.920 3.750 3.840 24,332 -0.07(-1.79%)
Jun 30, 2022 3.900 3.973 3.761 3.910 37,392 -0.06(-1.51%)
Jun 29, 2022 3.960 4.000 3.800 3.970 116,755 +0.05(+1.28%)
Jun 28, 2022 3.850 3.970 3.830 3.920 35,654 +0.09(+2.35%)
Jun 27, 2022 3.780 3.870 3.700 3.830 18,921 +0.00(+0.00%)
Jun 24, 2022 3.940 3.940 3.810 3.830 31,668 -0.01(-0.26%)
Jun 23, 2022 3.770 3.920 3.730 3.840 32,098 +0.13(+3.50%)
Jun 22, 2022 3.660 3.940 3.660 3.710 52,132 -0.07(-1.85%)
Jun 21, 2022 3.890 3.900 3.670 3.780 80,447 -0.11(-2.83%)
Jun 17, 2022 3.890 3.973 3.780 3.890 82,415 +0.05(+1.30%)
Jun 16, 2022 3.610 3.955 3.610 3.840 77,529 +0.11(+2.95%)
Jun 15, 2022 3.750 3.805 3.660 3.730 33,508 -0.02(-0.53%)
Jun 14, 2022 3.600 3.780 3.500 3.750 77,074 +0.12(+3.31%)
Jun 13, 2022 3.630 3.630 3.440 3.630 78,255 -0.04(-1.09%)
Jun 10, 2022 3.740 3.930 3.510 3.670 60,835 -0.11(-2.91%)
Jun 09, 2022 3.750 3.900 3.700 3.780 107,750 +0.05(+1.34%)
Jun 08, 2022 3.410 3.840 3.410 3.730 90,573 +0.25(+7.18%)
Jun 07, 2022 3.210 3.500 3.210 3.480 56,777 +0.20(+6.10%)
Jun 06, 2022 3.110 3.340 3.030 3.280 75,670 +0.10(+3.14%)
Jun 03, 2022 3.390 3.390 2.950 3.180 55,230 -0.07(-2.15%)
Jun 02, 2022 2.820 3.400 2.810 3.250 128,232 +0.43(+15.25%)
Jun 01, 2022 2.460 2.900 2.460 2.820 38,765 +0.26(+10.16%)
May 31, 2022 3.220 3.230 2.560 2.560 159,341 -0.67(-20.74%)
May 27, 2022 3.080 3.230 3.010 3.230 39,252 +0.21(+6.95%)
May 26, 2022 2.880 3.050 2.860 3.020 21,787 +0.24(+8.63%)
May 25, 2022 2.530 2.900 2.530 2.780 41,682 +0.12(+4.51%)
May 24, 2022 2.520 2.770 2.500 2.660 34,292 +0.07(+2.71%)
May 23, 2022 2.440 2.630 2.350 2.590 31,676 +0.10(+4.02%)
May 20, 2022 2.580 2.583 2.330 2.490 24,060 -0.09(-3.49%)
May 19, 2022 2.790 2.790 2.540 2.580 7,934 -0.22(-7.86%)
May 18, 2022 2.850 2.850 2.150 2.800 104,459 +0.04(+1.45%)
May 17, 2022 2.700 2.900 2.590 2.760 64,966 +0.11(+4.15%)
May 16, 2022 2.350 2.700 2.330 2.650 81,882 +0.27(+11.34%)
May 13, 2022 1.920 2.440 1.770 2.380 331,079 +0.38(+19.00%)
May 12, 2022 2.010 2.190 1.920 2.000 77,799 -0.16(-7.41%)
May 11, 2022 1.940 2.290 1.940 2.160 52,539 +0.12(+5.88%)
May 10, 2022 2.130 2.190 1.950 2.040 20,297 +0.04(+2.00%)
May 09, 2022 2.130 2.170 2.000 2.000 27,775 -0.19(-8.68%)
May 06, 2022 2.220 2.290 2.085 2.190 15,360 +0.00(+0.00%)
May 05, 2022 2.320 2.320 2.170 2.190 29,500 -0.12(-5.19%)
May 04, 2022 2.300 2.350 2.240 2.310 10,668 +0.06(+2.67%)
May 03, 2022 2.200 2.370 2.130 2.250 33,246 +0.02(+0.90%)
May 02, 2022 2.160 2.390 2.091 2.230 36,109 +0.09(+4.21%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
Apr 01, 2022 2.520 2.540 2.382 2.460 33,033 -0.02(-0.81%)
Mar 31, 2022 2.560 2.590 2.400 2.480 70,203 -0.02(-0.80%)
Mar 30, 2022 2.340 2.540 2.330 2.500 79,686 +0.16(+6.84%)
Mar 29, 2022 2.460 2.570 2.310 2.340 87,684 -0.17(-6.77%)
Mar 28, 2022 2.580 2.680 2.403 2.510 58,905 -0.08(-3.09%)
Mar 25, 2022 2.780 2.870 2.510 2.590 75,661 -0.15(-5.47%)
Mar 24, 2022 2.800 2.800 2.600 2.740 84,346 -0.08(-2.84%)
Mar 23, 2022 2.570 2.850 2.510 2.820 139,210 +0.18(+6.82%)
Mar 22, 2022 2.830 2.910 2.510 2.640 272,547 +0.05(+1.93%)
Mar 21, 2022 2.490 2.830 2.400 2.590 772,824 +0.07(+2.78%)
Mar 18, 2022 2.400 2.640 2.300 2.520 302,415 +0.17(+7.23%)
Mar 17, 2022 2.140 2.540 2.120 2.350 187,579 +0.12(+5.38%)
Mar 16, 2022 2.000 2.300 2.000 2.230 135,222 +0.23(+11.50%)
Mar 15, 2022 2.010 2.060 1.800 2.000 336,403 +0.03(+1.52%)
Mar 14, 2022 3.040 3.040 1.850 1.970 1,017,180 -0.99(-33.45%)
Mar 11, 2022 3.060 3.100 2.870 2.960 378,874 -0.12(-3.90%)
Mar 10, 2022 3.080 3.190 2.950 3.080 688,819 +0.09(+3.01%)
Mar 09, 2022 3.700 3.700 2.880 2.990 1,826,339 -0.80(-21.11%)
Mar 08, 2022 3.490 4.110 3.310 3.790 1,273,249 +0.28(+7.98%)
Mar 07, 2022 3.400 3.680 3.310 3.510 155,284 +0.07(+2.03%)
Mar 04, 2022 3.700 3.750 3.400 3.440 135,047 -0.34(-8.99%)
Mar 03, 2022 3.870 3.970 3.680 3.780 127,477 -0.12(-3.08%)
Mar 02, 2022 3.970 3.980 3.670 3.900 143,968 -0.01(-0.26%)
Mar 01, 2022 3.500 3.930 3.495 3.910 282,878 +0.33(+9.22%)
Feb 28, 2022 3.520 3.597 3.340 3.580 149,423 +0.05(+1.42%)
Feb 25, 2022 3.750 3.670 3.270 3.530 1,346,578 -0.22(-5.87%)
Feb 24, 2022 2.960 3.960 2.870 3.750 1,604,859 +0.73(+24.17%)
Feb 23, 2022 3.290 3.335 3.000 3.020 100,580 -0.27(-8.21%)
Feb 22, 2022 3.530 3.680 3.290 3.290 35,143 -0.20(-5.73%)
Feb 18, 2022 3.490 0 +0.05(+1.45%)
Feb 17, 2022 3.590 3.680 3.440 3.440 28,298 -0.24(-6.52%)
Feb 16, 2022 3.800 3.870 3.640 3.680 47,064 -0.20(-5.15%)
Feb 15, 2022 3.590 3.910 3.560 3.880 91,296 +0.33(+9.30%)
Feb 14, 2022 3.590 3.740 3.480 3.550 31,552 -0.09(-2.47%)
Feb 11, 2022 3.600 3.700 3.450 3.640 61,555 +0.04(+1.11%)
Feb 10, 2022 3.350 3.660 3.350 3.600 29,875 +0.17(+4.96%)
Feb 09, 2022 3.720 3.890 3.280 3.430 271,407 -0.27(-7.30%)
Feb 08, 2022 3.660 3.750 3.505 3.700 19,366 +0.06(+1.65%)
Feb 07, 2022 3.470 3.700 3.430 3.640 41,590 +0.20(+5.81%)
Feb 04, 2022 3.300 3.540 3.080 3.440 52,404 +0.16(+4.88%)
Feb 03, 2022 3.240 3.350 3.280 32,278 -0.03(-0.91%)
Feb 02, 2022 3.590 3.590 3.270 3.310 14,951 -0.28(-7.80%)
Feb 01, 2022 3.360 3.590 3.260 3.590 31,473 +0.27(+8.13%)
Jan 31, 2022 3.010 3.320 77,965 +0.38(+13.12%)
Jan 28, 2022 2.840 2.960 2.840 2.935 53,493 +0.03(+1.03%)
Jan 27, 2022 3.450 3.470 2.870 2.905 136,539 -0.47(-13.80%)
Jan 26, 2022 3.690 3.690 3.358 3.370 44,053 -0.30(-8.17%)
Jan 25, 2022 3.800 3.830 3.520 3.670 38,091 +0.05(+1.38%)
Jan 24, 2022 3.900 3.900 3.400 3.620 93,460 -0.23(-5.97%)
Jan 21, 2022 3.710 3.940 3.610 3.850 79,535 +0.04(+1.05%)
Jan 20, 2022 3.690 4.025 3.670 3.810 108,397 +0.12(+3.25%)
Jan 19, 2022 3.440 3.690 3.410 3.690 64,273 +0.29(+8.53%)
Jan 18, 2022 3.510 3.584 3.330 3.400 74,148 -0.20(-5.56%)
Jan 14, 2022 3.600 0 -0.04(-1.10%)
Jan 13, 2022 3.710 3.790 3.600 3.640 50,520 -0.02(-0.55%)
Jan 12, 2022 3.820 3.860 3.630 3.660 53,281 -0.18(-4.69%)
Jan 11, 2022 3.650 3.910 3.540 3.840 65,179 +0.21(+5.79%)
Jan 10, 2022 3.380 3.700 3.330 3.630 74,036 +0.23(+6.76%)
Jan 07, 2022 3.460 3.580 3.350 3.400 49,124 -0.06(-1.73%)
Jan 06, 2022 3.450 3.537 3.330 3.460 74,163 -0.05(-1.42%)
Jan 05, 2022 3.770 3.830 3.490 3.510 56,538 -0.24(-6.40%)
Jan 04, 2022 3.810 3.900 3.680 3.750 34,431 -0.06(-1.57%)
Jan 03, 2022 3.450 3.820 3.450 3.810 45,861 +0.37(+10.76%)
Dec 31, 2021 3.520 3.650 3.430 3.440 146,517 -0.14(-3.91%)
Dec 30, 2021 3.510 3.640 3.480 3.580 128,035 +0.02(+0.56%)
Dec 29, 2021 3.510 3.610 3.400 3.560 101,613 +0.03(+0.85%)
Dec 28, 2021 3.640 3.797 3.530 3.530 128,925 -0.13(-3.55%)
Dec 27, 2021 3.890 4.000 3.600 3.660 136,812 -0.23(-5.91%)
Dec 23, 2021 3.990 4.025 3.770 3.890 105,418 -0.12(-2.99%)
Dec 22, 2021 3.900 4.090 3.900 4.010 94,180 +0.16(+4.16%)
Dec 21, 2021 4.000 4.060 3.850 3.850 98,790 -0.09(-2.28%)
Dec 20, 2021 3.980 4.063 3.940 3.940 52,660 -0.07(-1.75%)
Dec 17, 2021 4.030 4.150 3.956 4.010 97,458 -0.05(-1.23%)
Dec 16, 2021 4.090 4.200 3.970 4.060 118,805 +0.01(+0.25%)
Dec 15, 2021 4.150 4.170 3.890 4.050 93,917 -0.12(-2.88%)
Dec 14, 2021 4.170 4.200 3.850 4.170 126,978 +0.20(+5.04%)
Dec 13, 2021 3.860 4.060 3.818 3.970 95,615 +0.07(+1.79%)
Dec 10, 2021 3.970 4.070 3.860 3.900 50,293 -0.13(-3.23%)
Dec 09, 2021 4.000 4.050 3.760 4.030 83,972 +0.01(+0.25%)
Dec 08, 2021 3.620 4.060 3.620 4.020 175,960 +0.34(+9.24%)
Dec 07, 2021 3.310 3.780 3.310 3.680 95,923 +0.40(+12.20%)
Dec 06, 2021 3.400 3.461 3.260 3.280 124,881 -0.13(-3.81%)
Dec 03, 2021 3.480 3.535 3.270 3.410 69,625 -0.09(-2.57%)
Dec 02, 2021 3.460 3.555 3.050 3.500 183,088 +0.04(+1.16%)
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.