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

Fvcbankcorp Inc (NQ: FVCB )

11.50 -0.23 (-1.96%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 22, 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 (%)
Dec 31, 2020 11.76 11.76 11.76 7,063 +0.03(+0.27%)
Dec 30, 2020 11.80 11.92 11.72 11.73 7,063 +0.09(+0.76%)
Dec 29, 2020 11.60 11.74 11.60 11.64 6,378 +0.04(+0.34%)
Dec 28, 2020 11.77 11.92 11.60 11.60 15,780 -0.16(-1.36%)
Dec 24, 2020 11.78 11.88 11.64 11.76 8,125 +0.00(+0.00%)
Dec 23, 2020 11.78 11.78 11.60 11.76 12,782 +0.08(+0.68%)
Dec 22, 2020 11.70 11.86 11.24 11.68 9,895 -0.26(-2.21%)
Dec 21, 2020 11.92 11.99 10.94 11.94 8,531 -0.14(-1.13%)
Dec 18, 2020 10.80 12.80 10.80 12.08 131,625 +0.95(+8.55%)
Dec 17, 2020 10.92 11.13 10.86 11.13 8,102 +0.29(+2.66%)
Dec 16, 2020 10.75 10.96 10.75 10.84 17,176 +0.18(+1.73%)
Dec 15, 2020 10.62 10.92 10.41 10.66 16,345 +0.12(+1.14%)
Dec 14, 2020 10.61 10.76 10.50 10.54 20,106 -0.10(-0.94%)
Dec 11, 2020 10.78 10.78 10.54 10.64 23,250 -0.18(-1.66%)
Dec 10, 2020 10.86 10.86 10.57 10.82 8,193 -0.06(-0.59%)
Dec 09, 2020 10.84 10.95 10.64 10.88 22,737 +0.04(+0.37%)
Dec 08, 2020 10.64 10.87 10.49 10.84 16,061 +0.18(+1.73%)
Dec 07, 2020 10.80 10.80 10.61 10.66 11,621 -0.22(-2.06%)
Dec 04, 2020 10.48 10.88 10.40 10.88 32,375 +0.42(+4.06%)
Dec 03, 2020 10.36 10.55 10.36 10.46 12,938 -0.02(-0.23%)
Dec 02, 2020 10.48 10.79 10.48 10.48 11,380 -0.23(-2.17%)
Dec 01, 2020 10.55 10.78 10.40 10.71 18,686 +0.31(+3.00%)
Nov 30, 2020 10.40 10.57 10.40 10.40 17,603 -0.08(-0.76%)
Nov 27, 2020 10.54 10.54 10.30 10.48 13,875 +0.12(+1.16%)
Nov 25, 2020 10.64 10.66 10.29 10.36 35,250 -0.36(-3.36%)
Nov 24, 2020 10.53 11.12 10.48 10.72 58,271 +0.40(+3.88%)
Nov 23, 2020 10.46 10.55 10.32 10.32 11,816 -0.14(-1.38%)
Nov 20, 2020 10.26 10.46 10.21 10.46 16,625 -0.06(-0.53%)
Nov 19, 2020 10.24 10.52 10.19 10.52 57,543 +0.29(+2.81%)
Nov 18, 2020 10.59 10.94 9.888 10.23 48,556 -0.26(-2.44%)
Nov 17, 2020 10.68 10.68 10.30 10.49 17,871 -0.01(-0.08%)
Nov 16, 2020 10.52 10.68 10.22 10.50 22,460 +0.31(+3.06%)
Nov 13, 2020 10.08 10.40 9.920 10.18 25,250 +0.11(+1.11%)
Nov 12, 2020 10.40 10.40 9.976 10.07 37,573 -0.61(-5.69%)
Nov 11, 2020 11.14 11.14 10.40 10.68 15,392 -0.48(-4.30%)
Nov 10, 2020 11.20 11.40 11.04 11.16 24,616 -0.16(-1.41%)
Nov 09, 2020 10.40 12.14 10.26 11.32 44,586 +1.67(+17.33%)
Nov 06, 2020 9.904 9.904 9.648 9.648 5,750 -0.27(-2.74%)
Nov 05, 2020 9.520 9.936 9.520 9.920 92,536 +0.32(+3.33%)
Nov 04, 2020 9.656 9.840 9.424 9.600 5,492 -0.16(-1.64%)
Nov 03, 2020 10.50 10.50 9.528 9.760 42,408 -0.64(-6.15%)
Nov 02, 2020 10.02 10.55 9.980 10.40 19,373 +0.53(+5.35%)
Oct 30, 2020 10.63 10.70 9.688 9.872 26,000 -0.69(-6.52%)
Oct 29, 2020 9.952 10.60 9.760 10.56 18,236 +0.46(+4.60%)
Oct 28, 2020 10.40 10.40 9.580 10.10 6,807 +0.12(+1.20%)
Oct 27, 2020 9.696 10.24 9.696 9.976 9,451 +0.30(+3.06%)
Oct 26, 2020 9.464 9.768 9.424 9.680 6,880 -0.50(-4.87%)
Oct 23, 2020 10.02 10.32 10.02 10.18 4,750 +0.08(+0.79%)
Oct 22, 2020 9.808 10.39 9.720 10.10 13,221 +0.38(+3.87%)
Oct 21, 2020 9.800 9.872 9.600 9.720 6,841 +0.00(+0.00%)
Oct 20, 2020 9.640 9.720 9.640 9.720 2,297 +0.21(+2.19%)
Oct 19, 2020 9.600 10.00 9.512 9.512 7,653 -0.28(-2.82%)
Oct 16, 2020 8.984 9.936 8.984 9.788 10,875 +0.59(+6.39%)
Oct 15, 2020 8.976 9.200 8.792 9.200 4,990 +0.48(+5.50%)
Oct 14, 2020 8.640 8.720 8.640 8.720 2,023 -0.16(-1.80%)
Oct 13, 2020 8.792 9.008 8.776 8.880 11,307 -0.04(-0.45%)
Oct 12, 2020 8.904 8.924 8.762 8.920 7,846 +0.00(+0.00%)
Oct 09, 2020 8.904 9.162 8.821 8.920 24,625 +0.11(+1.27%)
Oct 08, 2020 8.992 8.992 8.712 8.808 8,405 -0.07(-0.81%)
Oct 07, 2020 8.680 8.888 8.584 8.880 9,565 +0.19(+2.21%)
Oct 06, 2020 8.400 8.896 8.280 8.688 33,050 +0.21(+2.45%)
Oct 05, 2020 8.328 8.480 8.296 8.480 23,726 +0.06(+0.66%)
Oct 02, 2020 8.096 8.480 7.936 8.424 17,375 +0.23(+2.83%)
Oct 01, 2020 8.064 8.400 7.920 8.192 10,132 +0.19(+2.40%)
Sep 30, 2020 7.984 8.008 7.880 8.000 4,678 +0.00(+0.00%)
Sep 29, 2020 7.952 8.080 7.784 8.000 1,851 +0.13(+1.63%)
Sep 28, 2020 7.984 8.144 7.872 7.872 18,606 +0.14(+1.86%)
Sep 25, 2020 7.520 7.792 7.520 7.728 5,875 +0.21(+2.77%)
Sep 24, 2020 7.520 7.536 7.480 7.520 4,990 -0.04(-0.53%)
Sep 23, 2020 7.848 7.848 7.496 7.560 20,631 -0.33(-4.16%)
Sep 22, 2020 8.056 8.056 7.888 7.888 15,240 -0.13(-1.60%)
Sep 21, 2020 8.408 8.424 8.000 8.016 16,002 -0.62(-7.14%)
Sep 18, 2020 8.672 8.672 8.408 8.632 41,750 +0.03(+0.37%)
Sep 17, 2020 8.600 8.600 8.320 8.600 4,670 +0.16(+1.90%)
Sep 16, 2020 8.392 8.600 8.298 8.440 40,861 +0.17(+2.03%)
Sep 15, 2020 8.400 8.400 8.240 8.272 9,828 -0.13(-1.52%)
Sep 14, 2020 8.360 8.400 8.328 8.400 7,018 +0.12(+1.45%)
Sep 11, 2020 8.352 8.440 8.280 8.280 9,500 -0.06(-0.67%)
Sep 10, 2020 8.448 8.448 8.320 8.336 8,678 -0.02(-0.29%)
Sep 09, 2020 8.464 8.600 8.320 8.360 11,832 +0.02(+0.19%)
Sep 08, 2020 8.328 8.596 8.328 8.344 6,058 -0.10(-1.14%)
Sep 04, 2020 8.440 8.480 8.256 8.440 16,375 +0.12(+1.44%)
Sep 03, 2020 8.480 8.480 8.264 8.320 22,108 -0.26(-3.08%)
Sep 02, 2020 8.512 8.584 8.480 8.584 6,590 -0.01(-0.09%)
Sep 01, 2020 8.392 8.592 8.392 8.592 5,242 +0.16(+1.90%)
Aug 31, 2020 8.448 8.592 8.432 8.432 13,362 -0.08(-0.94%)
Aug 28, 2020 8.560 8.960 8.288 8.512 15,000 -0.16(-1.85%)
Aug 27, 2020 8.600 8.890 8.520 8.672 15,490 +0.12(+1.40%)
Aug 26, 2020 8.680 8.792 8.512 8.552 5,878 +0.06(+0.66%)
Aug 25, 2020 8.608 8.608 8.496 8.496 3,347 +0.00(+0.00%)
Aug 24, 2020 8.600 8.600 8.496 8.496 3,890 +0.00(+0.00%)
Aug 21, 2020 8.632 9.058 8.400 8.496 13,125 -0.22(-2.48%)
Aug 20, 2020 8.624 8.800 8.600 8.712 4,538 -0.02(-0.18%)
Aug 19, 2020 8.916 8.916 8.640 8.728 6,267 +0.17(+1.96%)
Aug 18, 2020 8.688 8.800 8.488 8.560 3,483 -0.06(-0.65%)
Aug 17, 2020 9.080 9.080 8.575 8.616 4,611 -0.09(-1.01%)
Aug 14, 2020 8.480 8.720 8.480 8.704 4,500 +0.14(+1.59%)
Aug 13, 2020 8.464 8.800 8.248 8.568 4,777 -0.02(-0.19%)
Aug 12, 2020 8.416 8.584 8.416 8.584 4,685 +0.29(+3.47%)
Aug 11, 2020 8.248 8.800 8.248 8.296 7,612 +0.18(+2.17%)
Aug 10, 2020 8.176 8.176 7.960 8.120 13,260 -0.01(-0.10%)
Aug 07, 2020 7.904 8.216 7.904 8.128 10,500 +0.21(+2.63%)
Aug 06, 2020 8.000 8.200 7.920 7.920 112,620 -0.10(-1.30%)
Aug 05, 2020 7.976 8.040 7.976 8.024 6,486 +0.13(+1.62%)
Aug 04, 2020 7.880 8.056 7.880 7.896 13,987 -0.06(-0.70%)
Aug 03, 2020 8.000 8.080 7.856 7.952 10,772 +0.06(+0.81%)
Jul 31, 2020 8.048 8.048 7.888 7.888 17,250 -0.19(-2.38%)
Jul 30, 2020 8.040 8.428 8.008 8.080 13,221 +0.01(+0.10%)
Jul 29, 2020 8.168 8.284 8.072 8.072 10,232 -0.01(-0.10%)
Jul 28, 2020 8.288 8.446 8.080 8.080 17,131 -0.32(-3.81%)
Jul 27, 2020 8.384 8.412 8.080 8.400 8,311 +0.07(+0.86%)
Jul 24, 2020 8.800 8.800 8.328 8.328 17,250 -0.32(-3.70%)
Jul 23, 2020 8.608 8.824 8.608 8.648 28,670 -0.03(-0.37%)
Jul 22, 2020 8.408 8.720 8.408 8.680 7,483 +0.16(+1.88%)
Jul 21, 2020 8.320 8.520 8.320 8.520 6,228 +0.27(+3.30%)
Jul 20, 2020 8.416 8.416 8.248 8.248 5,770 -0.02(-0.29%)
Jul 17, 2020 8.256 8.400 8.256 8.272 10,125 -0.05(-0.58%)
Jul 16, 2020 8.784 8.784 8.320 8.320 18,897 -0.47(-5.37%)
Jul 15, 2020 8.440 8.988 8.320 8.792 34,727 +0.54(+6.60%)
Jul 14, 2020 7.976 8.352 7.976 8.248 10,176 +0.11(+1.38%)
Jul 13, 2020 8.184 8.352 8.048 8.136 9,001 +0.00(+0.00%)
Jul 10, 2020 7.928 8.136 7.928 8.136 10,375 +0.18(+2.21%)
Jul 09, 2020 8.048 8.085 7.760 7.960 28,117 -0.10(-1.19%)
Jul 08, 2020 8.208 8.344 8.024 8.056 21,223 -0.19(-2.33%)
Jul 07, 2020 8.456 8.460 8.248 8.248 13,743 -0.34(-4.00%)
Jul 06, 2020 8.576 8.708 8.336 8.592 13,453 +0.22(+2.58%)
Jul 02, 2020 8.800 8.800 8.256 8.376 14,375 -0.42(-4.73%)
Jul 01, 2020 8.520 8.792 8.368 8.792 21,993 +0.18(+2.14%)
Jun 30, 2020 8.040 8.616 8.040 8.608 14,492 +0.51(+6.32%)
Jun 29, 2020 8.064 8.096 8.000 8.096 68,808 +0.16(+2.02%)
Jun 26, 2020 8.128 8.128 7.856 7.936 130,625 -0.28(-3.41%)
Jun 25, 2020 8.016 8.216 8.016 8.216 20,725 +0.14(+1.78%)
Jun 24, 2020 8.184 8.504 7.980 8.072 31,811 -0.24(-2.89%)
Jun 23, 2020 8.488 8.488 8.200 8.312 17,468 -0.10(-1.24%)
Jun 22, 2020 8.304 8.698 8.256 8.416 29,100 -0.06(-0.75%)
Jun 19, 2020 8.512 8.512 8.000 8.480 70,500 +0.04(+0.47%)
Jun 18, 2020 8.320 8.440 8.288 8.440 17,958 +0.02(+0.19%)
Jun 17, 2020 8.952 8.952 8.320 8.424 12,113 -0.50(-5.56%)
Jun 16, 2020 8.952 9.211 8.584 8.920 12,323 +0.40(+4.69%)
Jun 15, 2020 8.008 8.616 8.008 8.520 15,712 +0.24(+2.90%)
Jun 12, 2020 8.624 8.624 8.128 8.280 37,875 +0.05(+0.58%)
Jun 11, 2020 8.776 8.776 8.144 8.232 41,198 -0.82(-9.02%)
Jun 10, 2020 9.280 9.360 8.968 9.048 17,998 -0.35(-3.74%)
Jun 09, 2020 9.216 9.400 9.016 9.400 49,425 -0.06(-0.59%)
Jun 08, 2020 9.272 9.456 9.200 9.456 24,967 +0.36(+3.96%)
Jun 05, 2020 8.944 9.160 8.944 9.096 98,125 +0.50(+5.87%)
Jun 04, 2020 8.584 8.680 8.456 8.592 17,342 -0.07(-0.83%)
Jun 03, 2020 8.816 8.936 8.640 8.664 24,201 +0.18(+2.17%)
Jun 02, 2020 8.864 8.904 8.480 8.480 11,785 -0.26(-2.93%)
Jun 01, 2020 8.968 9.012 8.736 8.736 21,442 -0.17(-1.89%)
May 29, 2020 8.952 9.264 8.848 8.904 9,375 -0.18(-2.02%)
May 28, 2020 9.240 9.320 8.856 9.088 20,082 +0.05(+0.53%)
May 27, 2020 9.092 9.236 9.004 9.040 32,502 +0.12(+1.35%)
May 26, 2020 9.192 9.420 8.760 8.920 24,077 +0.08(+0.90%)
May 22, 2020 9.192 9.192 8.544 8.840 24,000 -0.24(-2.64%)
May 21, 2020 9.240 9.360 8.960 9.080 10,842 -0.28(-2.99%)
May 20, 2020 8.944 9.576 8.752 9.360 20,446 +1.03(+12.39%)
May 19, 2020 9.464 9.464 8.320 8.328 13,595 -1.37(-14.11%)
May 18, 2020 9.152 9.832 8.908 9.696 33,121 +0.89(+10.08%)
May 15, 2020 8.424 8.864 8.336 8.808 32,875 +0.29(+3.38%)
May 14, 2020 7.824 8.520 7.608 8.520 35,860 +0.48(+5.97%)
May 13, 2020 8.000 8.084 7.760 8.040 45,075 +0.04(+0.50%)
May 12, 2020 8.152 8.443 7.984 8.000 49,247 -0.37(-4.40%)
May 11, 2020 8.696 8.880 8.112 8.368 36,186 -0.42(-4.74%)
May 08, 2020 8.792 9.952 8.112 8.784 33,375 +0.22(+2.62%)
May 07, 2020 8.600 8.752 8.348 8.560 23,322 +0.19(+2.29%)
May 06, 2020 8.744 8.744 8.144 8.368 30,262 -0.23(-2.70%)
May 05, 2020 9.336 9.504 8.600 8.600 18,050 -0.66(-7.17%)
May 04, 2020 8.952 9.264 8.896 9.264 12,831 +0.08(+0.87%)
May 01, 2020 8.832 9.216 8.832 9.184 30,000 -0.02(-0.26%)
Apr 30, 2020 9.936 9.936 8.800 9.208 20,416 -1.21(-11.60%)
Apr 29, 2020 9.600 10.78 9.328 10.42 41,528 +0.87(+9.14%)
Apr 28, 2020 9.328 9.728 8.448 9.544 14,101 -0.19(-1.97%)
Apr 27, 2020 8.584 9.736 8.552 9.736 18,725 +1.49(+18.04%)
Apr 24, 2020 8.048 8.496 7.960 8.248 9,250 +0.18(+2.18%)
Apr 23, 2020 8.120 8.316 7.960 8.072 14,841 -0.14(-1.66%)
Apr 22, 2020 8.112 8.408 8.064 8.208 19,025 +0.15(+1.89%)
Apr 21, 2020 7.888 8.080 7.840 8.056 16,953 -0.13(-1.56%)
Apr 20, 2020 7.880 8.512 7.880 8.184 27,591 +0.10(+1.29%)
Apr 17, 2020 8.312 8.432 7.912 8.080 112,750 -0.03(-0.39%)
Apr 16, 2020 8.232 8.368 7.800 8.112 40,158 -0.34(-3.98%)
Apr 15, 2020 9.080 9.108 8.156 8.448 37,941 -0.60(-6.63%)
Apr 14, 2020 9.464 9.696 9.032 9.048 33,337 -0.18(-1.91%)
Apr 13, 2020 9.920 9.992 9.160 9.224 13,160 -1.16(-11.17%)
Apr 09, 2020 9.256 10.64 9.200 10.38 27,500 +0.89(+9.35%)
Apr 08, 2020 9.136 9.592 8.928 9.496 26,472 +0.70(+7.91%)
Apr 07, 2020 9.568 9.568 8.376 8.800 18,912 -0.60(-6.38%)
Apr 06, 2020 9.280 9.432 8.608 9.400 45,181 +0.90(+10.64%)
Apr 03, 2020 9.208 9.400 8.160 8.496 73,750 -0.78(-8.45%)
Apr 02, 2020 9.152 9.830 9.152 9.280 20,042 -0.11(-1.19%)
Apr 01, 2020 10.62 10.62 9.208 9.392 23,580 -1.26(-11.86%)
Mar 31, 2020 9.216 10.79 9.216 10.66 21,698 +1.26(+13.46%)
Mar 30, 2020 9.992 10.30 9.168 9.392 23,780 -0.36(-3.69%)
Mar 27, 2020 10.70 10.73 9.552 9.752 36,750 -1.37(-12.30%)
Mar 26, 2020 11.17 11.20 10.41 11.12 25,005 -0.18(-1.63%)
Mar 25, 2020 10.52 11.52 9.472 11.30 26,480 +0.38(+3.44%)
Mar 24, 2020 9.344 10.93 8.920 10.93 41,621 +1.70(+18.47%)
Mar 23, 2020 9.400 9.592 9.024 9.224 23,216 -0.46(-4.79%)
Mar 20, 2020 9.448 10.39 9.448 9.688 85,500 +0.34(+3.59%)
Mar 19, 2020 8.816 9.640 8.480 9.352 68,171 +0.14(+1.56%)
Mar 18, 2020 10.80 10.80 9.200 9.208 59,803 -2.31(-20.07%)
Mar 17, 2020 8.584 11.52 8.208 11.52 61,481 +3.34(+40.90%)
Mar 16, 2020 7.896 8.992 7.416 8.176 41,318 -2.11(-20.53%)
Mar 13, 2020 10.06 10.40 9.760 10.29 52,125 +0.66(+6.90%)
Mar 12, 2020 9.848 9.856 9.410 9.624 251,685 -1.04(-9.75%)
Mar 11, 2020 10.86 11.04 10.40 10.66 29,311 -0.32(-2.91%)
Mar 10, 2020 11.04 11.74 10.86 10.98 29,423 +0.20(+1.85%)
Mar 09, 2020 11.65 12.18 10.61 10.78 46,627 -1.34(-11.02%)
Mar 06, 2020 11.77 12.34 11.77 12.12 143,750 +0.10(+0.87%)
Mar 05, 2020 12.05 12.32 11.92 12.02 36,440 -0.40(-3.22%)
Mar 04, 2020 12.05 12.45 12.04 12.42 18,711 +0.32(+2.65%)
Mar 03, 2020 12.35 12.67 12.02 12.10 24,632 -0.39(-3.14%)
Mar 02, 2020 12.27 12.58 12.10 12.49 18,773 +0.14(+1.17%)
Feb 28, 2020 12.04 12.50 11.64 12.34 124,750 +0.02(+0.19%)
Feb 27, 2020 12.76 12.76 12.26 12.32 146,598 -0.51(-3.99%)
Feb 26, 2020 13.16 13.38 12.82 12.83 12,297 -0.37(-2.79%)
Feb 25, 2020 13.04 13.20 12.96 13.20 30,011 +0.14(+1.04%)
Feb 24, 2020 13.34 13.34 13.01 13.06 11,918 -0.55(-4.05%)
Feb 21, 2020 13.46 13.64 13.36 13.62 117,875 +0.20(+1.49%)
Feb 20, 2020 13.21 13.42 13.21 13.42 23,682 +0.18(+1.39%)
Feb 19, 2020 13.41 13.41 13.18 13.23 15,441 -0.08(-0.60%)
Feb 18, 2020 13.40 13.40 13.18 13.31 47,320 -0.01(-0.06%)
Feb 14, 2020 13.58 13.60 13.30 13.32 15,500 -0.23(-1.71%)
Feb 13, 2020 13.48 13.60 13.41 13.55 6,121 +0.07(+0.53%)
Feb 12, 2020 13.46 13.48 13.40 13.48 14,397 +0.16(+1.20%)
Feb 11, 2020 13.44 13.53 13.29 13.32 106,221 -0.04(-0.30%)
Feb 10, 2020 13.29 13.43 13.29 13.36 14,167 +0.01(+0.06%)
Feb 07, 2020 13.44 13.56 13.28 13.35 20,875 +0.01(+0.06%)
Feb 06, 2020 13.67 13.67 13.33 13.34 22,732 -0.26(-1.94%)
Feb 05, 2020 13.28 13.61 13.26 13.61 33,342 +0.52(+3.97%)
Feb 04, 2020 12.95 13.32 12.76 13.09 57,830 +0.33(+2.57%)
Feb 03, 2020 12.89 12.89 12.76 12.76 12,422 +0.00(+0.00%)
Jan 31, 2020 12.89 12.98 12.76 12.76 20,125 -0.23(-1.79%)
Jan 30, 2020 12.88 12.99 12.88 12.99 17,291 +0.01(+0.06%)
Jan 29, 2020 13.05 13.06 12.96 12.98 27,398 -0.12(-0.89%)
Jan 28, 2020 13.36 13.36 13.10 13.10 17,662 -0.16(-1.24%)
Jan 27, 2020 13.29 13.36 13.25 13.26 9,893 -0.10(-0.72%)
Jan 24, 2020 13.51 13.60 13.35 13.36 14,250 +0.04(+0.30%)
Jan 23, 2020 13.22 13.43 13.22 13.32 28,876 -0.14(-1.01%)
Jan 22, 2020 13.38 13.46 13.22 13.46 21,291 +0.23(+1.75%)
Jan 21, 2020 13.44 13.44 12.99 13.22 55,072 -0.29(-2.13%)
Jan 17, 2020 13.52 13.66 13.44 13.51 46,750 -0.02(-0.18%)
Jan 16, 2020 13.82 13.82 13.34 13.54 62,403 -0.18(-1.34%)
Jan 15, 2020 13.74 13.87 13.66 13.72 35,102 -0.05(-0.35%)
Jan 14, 2020 13.82 13.82 13.73 13.77 9,537 -0.14(-0.98%)
Jan 13, 2020 13.78 13.90 13.68 13.90 20,086 +0.08(+0.58%)
Jan 10, 2020 13.91 13.97 13.56 13.82 48,375 -0.18(-1.26%)
Jan 09, 2020 14.11 14.11 13.90 14.00 8,557 +0.09(+0.63%)
Jan 08, 2020 13.75 13.96 13.75 13.91 38,842 +0.03(+0.23%)
Jan 07, 2020 13.94 14.05 13.85 13.88 23,412 -0.14(-0.97%)
Jan 06, 2020 13.70 14.04 13.70 14.02 77,531 +0.18(+1.33%)
Jan 03, 2020 13.70 13.99 13.70 13.83 21,750 -0.05(-0.35%)
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.