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

Ballard Power Sys (NQ: BLDP )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2018 3.270 3.300 3.180 3.210 898,292 -0.07(-2.13%)
Apr 27, 2018 3.290 3.340 3.230 3.280 446,762 -0.01(-0.30%)
Apr 26, 2018 3.280 3.350 3.270 3.290 753,414 -0.05(-1.50%)
Apr 25, 2018 3.400 3.410 3.259 3.340 1,122,476 -0.08(-2.34%)
Apr 24, 2018 3.500 3.560 3.400 3.420 523,162 -0.09(-2.56%)
Apr 23, 2018 3.600 3.640 3.470 3.510 700,277 -0.11(-3.04%)
Apr 20, 2018 3.690 3.690 3.610 3.620 291,715 -0.07(-1.90%)
Apr 19, 2018 3.660 3.700 3.590 3.690 454,314 +0.01(+0.27%)
Apr 18, 2018 3.690 3.750 3.620 3.680 653,047 -0.02(-0.54%)
Apr 17, 2018 3.530 3.700 3.530 3.700 853,117 +0.16(+4.52%)
Apr 16, 2018 3.510 3.635 3.500 3.540 568,880 +0.01(+0.28%)
Apr 13, 2018 3.540 3.540 3.430 3.530 610,353 +0.00(+0.00%)
Apr 12, 2018 3.470 3.540 3.420 3.530 796,813 +0.05(+1.44%)
Apr 11, 2018 3.430 3.520 3.420 3.480 645,700 +0.02(+0.58%)
Apr 10, 2018 3.460 3.520 3.420 3.460 636,693 +0.04(+1.17%)
Apr 09, 2018 3.490 3.510 3.375 3.420 856,814 +0.01(+0.29%)
Apr 06, 2018 3.390 3.425 3.315 3.410 666,968 -0.02(-0.58%)
Apr 05, 2018 3.380 3.465 3.360 3.430 535,788 +0.08(+2.39%)
Apr 04, 2018 3.300 3.360 3.230 3.350 571,700 -0.01(-0.30%)
Apr 03, 2018 3.360 3.380 3.250 3.360 687,179 +0.03(+0.90%)
Apr 02, 2018 3.500 3.539 3.270 3.330 1,151,992 -0.22(-6.20%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 28, 2018 3.560 3.580 3.440 3.500 1,321,145 -0.04(-1.13%)
Mar 27, 2018 3.600 3.730 3.530 3.540 1,604,286 -0.06(-1.67%)
Mar 26, 2018 3.490 3.600 3.430 3.600 857,662 +0.18(+5.26%)
Mar 23, 2018 3.370 3.540 3.340 3.420 1,479,899 +0.03(+0.88%)
Mar 22, 2018 3.420 3.490 3.380 3.390 917,422 -0.06(-1.74%)
Mar 21, 2018 3.510 3.530 3.400 3.450 883,474 -0.08(-2.27%)
Mar 20, 2018 3.270 3.530 3.260 3.530 2,501,238 +0.30(+9.29%)
Mar 19, 2018 3.260 3.290 3.170 3.230 721,314 -0.06(-1.82%)
Mar 16, 2018 3.190 3.295 3.180 3.290 781,272 +0.09(+2.81%)
Mar 15, 2018 3.200 3.220 3.130 3.200 896,422 +0.01(+0.31%)
Mar 14, 2018 3.230 3.230 3.150 3.190 1,480,464 -0.04(-1.24%)
Mar 13, 2018 3.340 3.340 3.210 3.230 1,879,056 -0.08(-2.42%)
Mar 12, 2018 3.250 3.320 3.250 3.310 1,865,963 +0.12(+3.76%)
Mar 09, 2018 3.070 3.200 3.040 3.190 1,615,810 +0.15(+4.93%)
Mar 08, 2018 3.020 3.055 2.960 3.040 1,604,250 +0.06(+2.01%)
Mar 07, 2018 3.050 3.080 2.920 2.980 3,236,403 -0.14(-4.49%)
Mar 06, 2018 3.200 3.250 3.070 3.120 1,735,717 -0.06(-1.89%)
Mar 05, 2018 3.250 3.300 3.170 3.180 1,866,635 -0.08(-2.45%)
Mar 02, 2018 3.190 3.260 3.080 3.260 1,933,224 +0.01(+0.31%)
Mar 01, 2018 3.330 3.420 3.160 3.250 4,454,205 -0.49(-13.10%)
Feb 28, 2018 3.680 3.870 3.570 3.740 3,837,561 +0.17(+4.76%)
Feb 27, 2018 3.540 3.650 3.520 3.570 1,331,978 +0.05(+1.42%)
Feb 26, 2018 3.500 3.590 3.430 3.520 1,725,217 +0.07(+2.03%)
Feb 23, 2018 3.420 3.570 3.400 3.450 1,054,376 +0.04(+1.17%)
Feb 22, 2018 3.480 3.480 3.330 3.410 1,274,905 -0.02(-0.58%)
Feb 21, 2018 3.360 3.609 3.300 3.430 1,887,408 +0.14(+4.26%)
Feb 20, 2018 3.430 3.430 3.265 3.290 1,030,000 -0.08(-2.37%)
Feb 16, 2018 3.370 3.370 3.370 0 -0.01(-0.30%)
Feb 15, 2018 3.540 3.560 3.290 3.380 1,581,070 -0.04(-1.17%)
Feb 14, 2018 3.500 3.750 3.400 3.420 5,068,278 +0.22(+6.87%)
Feb 13, 2018 3.260 3.290 3.140 3.200 955,321 -0.06(-1.84%)
Feb 12, 2018 3.170 3.270 3.080 3.260 1,912,885 +0.15(+4.82%)
Feb 09, 2018 3.110 3.190 2.900 3.110 3,040,722 +0.01(+0.32%)
Feb 08, 2018 3.260 3.290 3.080 3.100 1,201,555 -0.14(-4.32%)
Feb 07, 2018 3.410 3.480 3.230 3.240 1,788,549 -0.11(-3.28%)
Feb 06, 2018 3.200 3.380 3.100 3.350 2,310,427 +0.05(+1.52%)
Feb 05, 2018 3.300 3.405 3.290 3.300 1,691,079 -0.08(-2.37%)
Feb 02, 2018 3.480 3.520 3.360 3.380 2,021,447 -0.18(-5.06%)
Feb 01, 2018 3.640 3.665 3.550 3.560 1,404,856 -0.15(-3.91%)
Jan 31, 2018 3.740 3.813 3.650 3.705 2,313,021 +0.08(+2.35%)
Jan 30, 2018 3.900 3.900 3.740 3.620 4,569,946 -0.40(-9.95%)
Jan 29, 2018 3.420 4.040 3.390 4.020 14,574,826 +1.01(+33.55%)
Jan 26, 2018 3.400 3.400 2.910 3.010 9,472,499 -0.26(-7.95%)
Jan 25, 2018 3.740 3.790 3.190 3.270 9,252,297 -0.52(-13.72%)
Jan 24, 2018 4.010 4.030 3.770 3.790 2,010,434 -0.14(-3.56%)
Jan 23, 2018 3.890 3.960 3.870 3.930 1,382,188 +0.02(+0.51%)
Jan 22, 2018 3.990 4.010 3.895 3.910 1,157,197 -0.05(-1.26%)
Jan 19, 2018 4.020 4.030 3.940 3.960 864,006 -0.04(-1.00%)
Jan 18, 2018 4.020 4.060 3.960 4.000 680,846 -0.02(-0.50%)
Jan 17, 2018 4.060 4.075 4.000 4.020 896,222 -0.01(-0.25%)
Jan 16, 2018 4.220 4.250 3.935 4.030 2,514,140 -0.16(-3.82%)
Jan 12, 2018 4.190 4.190 4.190 0 -0.08(-1.87%)
Jan 11, 2018 4.260 4.380 4.230 4.270 1,431,539 +0.06(+1.43%)
Jan 10, 2018 4.260 4.290 4.170 4.210 1,628,861 -0.06(-1.41%)
Jan 09, 2018 4.240 4.250 4.070 4.270 1,771,671 +0.19(+4.66%)
Jan 08, 2018 4.010 4.100 3.815 4.080 2,121,202 +0.11(+2.77%)
Jan 05, 2018 4.100 4.100 3.900 3.970 3,360,145 -0.24(-5.70%)
Jan 04, 2018 4.340 4.390 4.210 4.210 1,478,912 -0.15(-3.44%)
Jan 03, 2018 4.390 4.430 4.290 4.360 1,084,159 -0.04(-0.91%)
Jan 02, 2018 4.460 4.460 4.340 4.400 861,082 -0.01(-0.23%)
Dec 29, 2017 4.410 4.410 4.410 0 -0.10(-2.22%)
Dec 28, 2017 4.510 4.570 4.450 4.510 887,979 -0.01(-0.22%)
Dec 27, 2017 4.470 4.535 4.400 4.520 1,039,500 +0.10(+2.26%)
Dec 26, 2017 4.490 4.500 4.250 4.420 1,263,913 -0.08(-1.78%)
Dec 22, 2017 4.660 4.690 4.450 4.500 2,120,864 -0.16(-3.43%)
Dec 21, 2017 4.750 4.780 4.650 4.660 850,434 -0.07(-1.48%)
Dec 20, 2017 4.750 4.750 4.650 4.730 749,012 +0.00(+0.00%)
Dec 19, 2017 4.760 4.840 4.705 4.730 652,853 -0.03(-0.63%)
Dec 18, 2017 4.740 4.770 4.670 4.760 895,777 +0.08(+1.71%)
Dec 15, 2017 4.700 4.770 4.670 4.680 784,759 -0.02(-0.43%)
Dec 14, 2017 4.660 4.800 4.630 4.700 757,004 +0.04(+0.86%)
Dec 13, 2017 4.630 4.695 4.590 4.660 873,270 +0.03(+0.65%)
Dec 12, 2017 4.680 4.810 4.620 4.630 945,076 -0.09(-1.91%)
Dec 11, 2017 4.780 4.800 4.675 4.720 860,214 -0.05(-1.05%)
Dec 08, 2017 4.830 4.880 4.728 4.770 1,035,287 -0.02(-0.42%)
Dec 07, 2017 4.690 4.870 4.690 4.790 1,216,548 +0.10(+2.13%)
Dec 06, 2017 4.570 4.695 4.610 4.690 995,122 +0.08(+1.74%)
Dec 05, 2017 4.620 4.750 4.530 4.610 1,533,874 -0.03(-0.65%)
Dec 04, 2017 4.850 4.910 4.640 4.640 1,619,648 -0.17(-3.53%)
Dec 01, 2017 4.790 4.920 4.745 4.810 1,617,237 +0.04(+0.84%)
Nov 30, 2017 4.780 4.889 4.710 4.770 2,372,497 +0.02(+0.42%)
Nov 29, 2017 5.000 5.050 4.700 4.750 2,584,446 -0.25(-5.00%)
Nov 28, 2017 4.920 5.049 4.890 5.000 2,763,473 +0.11(+2.25%)
Nov 27, 2017 5.340 5.340 4.860 4.890 2,848,749 -0.16(-3.17%)
Nov 24, 2017 4.780 5.160 4.740 5.050 2,399,608 +0.35(+7.45%)
Nov 22, 2017 4.790 4.860 4.650 4.700 1,550,699 -0.06(-1.26%)
Nov 21, 2017 4.720 4.818 4.701 4.760 1,268,338 +0.07(+1.49%)
Nov 20, 2017 4.690 4.790 4.620 4.690 2,034,651 +0.02(+0.43%)
Nov 17, 2017 4.690 4.700 4.561 4.670 1,799,571 -0.02(-0.43%)
Nov 16, 2017 4.690 4.830 4.660 4.690 1,687,210 +0.08(+1.74%)
Nov 15, 2017 4.720 4.775 4.480 4.610 3,558,520 -0.32(-6.49%)
Nov 14, 2017 5.060 5.130 4.910 4.930 2,553,015 +0.07(+1.44%)
Nov 13, 2017 5.140 5.150 4.850 4.860 2,123,597 -0.25(-4.89%)
Nov 10, 2017 5.060 5.230 5.040 5.110 1,579,355 +0.07(+1.39%)
Nov 09, 2017 5.300 5.310 4.990 5.040 2,780,785 -0.21(-4.00%)
Nov 08, 2017 5.580 5.600 5.190 5.250 3,728,987 -0.30(-5.41%)
Nov 07, 2017 5.880 5.935 5.430 5.550 3,553,180 -0.31(-5.29%)
Nov 06, 2017 5.700 5.900 5.655 5.860 3,012,206 +0.22(+3.90%)
Nov 03, 2017 5.680 5.887 5.477 5.640 5,238,268 +0.04(+0.71%)
Nov 02, 2017 5.170 5.640 5.147 5.600 7,893,830 +0.53(+10.45%)
Nov 01, 2017 5.060 5.124 4.940 5.070 2,234,298 +0.07(+1.40%)
Oct 31, 2017 4.950 5.030 4.910 5.000 1,278,056 +0.10(+2.04%)
Oct 30, 2017 4.900 4.970 4.850 4.900 1,032,586 +0.01(+0.20%)
Oct 27, 2017 4.800 4.900 4.760 4.890 968,567 +0.11(+2.30%)
Oct 26, 2017 4.770 4.860 4.750 4.780 1,113,709 +0.02(+0.42%)
Oct 25, 2017 5.000 5.000 4.710 4.760 2,117,494 -0.26(-5.18%)
Oct 24, 2017 4.990 5.040 4.910 5.020 942,724 +0.08(+1.62%)
Oct 23, 2017 4.980 5.100 4.890 4.940 1,333,669 -0.05(-1.00%)
Oct 20, 2017 4.950 5.070 4.860 4.990 1,243,719 +0.06(+1.22%)
Oct 19, 2017 5.020 5.030 4.760 4.930 2,033,443 -0.13(-2.57%)
Oct 18, 2017 5.020 5.090 4.950 5.060 1,149,971 +0.09(+1.81%)
Oct 17, 2017 4.970 5.070 4.870 4.970 1,237,054 -0.03(-0.60%)
Oct 16, 2017 5.200 5.266 4.950 5.000 1,992,528 -0.13(-2.53%)
Oct 13, 2017 5.140 5.270 5.130 5.130 1,276,154 -0.01(-0.19%)
Oct 12, 2017 5.200 5.239 5.120 5.140 1,271,692 -0.11(-2.10%)
Oct 11, 2017 5.490 5.500 5.150 5.250 3,467,064 -0.13(-2.42%)
Oct 10, 2017 5.210 5.380 5.115 5.380 3,404,198 +0.32(+6.32%)
Oct 09, 2017 5.310 5.500 5.040 5.060 4,890,197 -0.04(-0.78%)
Oct 06, 2017 4.850 5.140 4.820 5.100 5,102,687 +0.33(+6.92%)
Oct 05, 2017 4.720 4.810 4.710 4.770 1,201,575 +0.03(+0.63%)
Oct 04, 2017 4.840 4.840 4.680 4.740 1,381,087 -0.06(-1.25%)
Oct 03, 2017 4.820 4.840 4.730 4.800 1,416,151 +0.02(+0.42%)
Oct 02, 2017 4.700 4.850 4.675 4.780 1,846,550 +0.10(+2.14%)
Sep 29, 2017 4.560 4.780 4.550 4.680 1,977,401 +0.14(+3.08%)
Sep 28, 2017 4.830 4.870 4.400 4.540 5,271,119 -0.32(-6.58%)
Sep 27, 2017 5.020 5.090 4.800 4.860 3,220,912 -0.14(-2.80%)
Sep 26, 2017 5.170 5.170 4.931 5.000 3,382,990 -0.03(-0.60%)
Sep 25, 2017 4.990 5.265 4.930 5.030 8,290,067 +0.22(+4.57%)
Sep 22, 2017 4.690 4.870 4.640 4.810 2,569,580 +0.11(+2.45%)
Sep 21, 2017 4.900 4.970 4.660 4.695 4,696,713 -0.17(-3.40%)
Sep 20, 2017 4.550 4.900 4.520 4.860 4,771,307 +0.26(+5.65%)
Sep 19, 2017 4.630 4.695 4.450 4.600 5,141,826 -0.03(-0.65%)
Sep 18, 2017 4.630 4.800 4.511 4.630 4,938,685 +0.20(+4.51%)
Sep 15, 2017 4.200 4.560 4.120 4.430 7,524,300 +0.14(+3.26%)
Sep 14, 2017 4.910 5.060 4.260 4.290 16,025,200 -0.43(-9.11%)
Sep 13, 2017 4.000 4.750 3.920 4.720 18,410,440 +1.01(+27.22%)
Sep 12, 2017 3.540 3.730 3.480 3.710 1,909,065 +0.17(+4.80%)
Sep 11, 2017 3.400 3.560 3.380 3.540 1,646,152 +0.21(+6.31%)
Sep 08, 2017 3.480 3.550 3.310 3.330 1,841,658 -0.12(-3.48%)
Sep 07, 2017 3.280 3.460 3.280 3.450 2,442,577 +0.17(+5.18%)
Sep 06, 2017 3.110 3.280 3.100 3.280 1,664,831 +0.19(+6.15%)
Sep 05, 2017 3.180 3.230 3.010 3.090 2,008,584 -0.08(-2.52%)
Sep 01, 2017 3.130 3.200 3.130 3.170 1,764,942 +0.05(+1.60%)
Aug 31, 2017 2.910 3.180 2.900 3.120 3,575,337 +0.24(+8.33%)
Aug 30, 2017 2.760 2.969 2.760 2.880 1,506,530 +0.13(+4.73%)
Aug 29, 2017 2.740 2.770 2.713 2.750 448,114 -0.01(-0.36%)
Aug 28, 2017 2.760 2.780 2.750 2.760 404,565 +0.00(+0.00%)
Aug 25, 2017 2.750 2.790 2.740 2.760 253,110 +0.00(+0.00%)
Aug 24, 2017 2.760 2.790 2.740 2.760 415,353 -0.03(-1.08%)
Aug 23, 2017 2.780 2.800 2.730 2.790 413,633 +0.00(+0.00%)
Aug 22, 2017 2.780 2.830 2.780 2.790 344,706 +0.01(+0.36%)
Aug 21, 2017 2.780 2.820 2.780 2.780 397,912 -0.01(-0.36%)
Aug 18, 2017 2.780 2.840 2.760 2.790 423,184 -0.01(-0.36%)
Aug 17, 2017 2.790 2.850 2.770 2.800 852,411 -0.02(-0.71%)
Aug 16, 2017 2.850 2.860 2.775 2.820 501,028 -0.01(-0.35%)
Aug 15, 2017 2.800 2.860 2.760 2.830 711,824 +0.03(+1.07%)
Aug 14, 2017 2.750 2.880 2.740 2.800 633,370 +0.08(+2.94%)
Aug 11, 2017 2.760 2.760 2.630 2.720 1,555,886 -0.06(-2.16%)
Aug 10, 2017 2.900 2.900 2.770 2.780 1,224,844 -0.11(-3.81%)
Aug 09, 2017 2.910 2.940 2.870 2.890 597,178 -0.03(-1.03%)
Aug 08, 2017 2.900 2.970 2.885 2.920 1,006,537 +0.00(+0.00%)
Aug 07, 2017 2.930 2.947 2.890 2.920 303,936 +0.01(+0.34%)
Aug 04, 2017 2.980 3.030 2.865 2.910 1,318,376 -0.07(-2.35%)
Aug 03, 2017 2.980 3.050 2.910 2.980 1,968,187 +0.12(+4.20%)
Aug 02, 2017 2.890 2.890 2.820 2.860 741,051 -0.02(-0.69%)
Aug 01, 2017 2.900 2.926 2.840 2.880 563,666 -0.05(-1.71%)
Jul 31, 2017 2.920 2.940 2.835 2.930 783,319 +0.02(+0.69%)
Jul 28, 2017 2.850 2.920 2.850 2.910 324,953 +0.04(+1.39%)
Jul 27, 2017 2.900 2.920 2.820 2.870 1,065,478 -0.02(-0.69%)
Jul 26, 2017 2.960 2.960 2.870 2.890 808,947 -0.04(-1.37%)
Jul 25, 2017 2.930 2.980 2.920 2.930 444,164 +0.00(+0.00%)
Jul 24, 2017 3.010 3.010 2.910 2.930 756,695 -0.08(-2.66%)
Jul 21, 2017 3.010 3.115 2.980 3.010 992,091 -0.02(-0.66%)
Jul 20, 2017 3.010 3.070 2.950 3.030 885,402 +0.04(+1.34%)
Jul 19, 2017 2.910 3.040 2.890 2.990 1,461,303 +0.09(+3.10%)
Jul 18, 2017 2.850 2.920 2.840 2.900 372,319 +0.04(+1.40%)
Jul 17, 2017 2.900 2.910 2.830 2.860 516,993 -0.02(-0.69%)
Jul 14, 2017 2.910 2.950 2.880 2.880 696,502 -0.04(-1.37%)
Jul 13, 2017 2.950 2.950 2.840 2.920 736,162 -0.01(-0.34%)
Jul 12, 2017 2.850 2.950 2.845 2.930 1,016,089 +0.10(+3.53%)
Jul 11, 2017 2.720 2.830 2.710 2.830 631,665 +0.08(+2.91%)
Jul 10, 2017 2.710 2.770 2.710 2.750 604,474 +0.01(+0.36%)
Jul 07, 2017 2.750 2.830 2.700 2.740 1,148,952 -0.06(-2.14%)
Jul 06, 2017 2.860 2.860 2.765 2.800 892,513 -0.08(-2.78%)
Jul 05, 2017 2.880 2.940 2.830 2.880 784,795 +0.00(+0.17%)
Jul 03, 2017 2.890 2.920 2.870 2.875 177,931 -0.02(-0.86%)
Jun 30, 2017 2.870 2.950 2.870 2.900 405,755 +0.01(+0.35%)
Jun 29, 2017 2.950 2.970 2.860 2.890 981,057 -0.04(-1.37%)
Jun 28, 2017 2.880 2.980 2.850 2.930 914,598 +0.06(+2.09%)
Jun 27, 2017 2.880 2.920 2.850 2.870 818,107 -0.02(-0.69%)
Jun 26, 2017 2.950 2.970 2.860 2.890 672,093 -0.06(-2.03%)
Jun 23, 2017 2.900 2.980 2.870 2.950 1,730,778 +0.07(+2.43%)
Jun 22, 2017 2.810 2.920 2.791 2.880 860,574 +0.10(+3.60%)
Jun 21, 2017 2.900 2.920 2.750 2.780 1,368,747 -0.11(-3.81%)
Jun 20, 2017 3.010 3.010 2.880 2.890 741,415 -0.10(-3.34%)
Jun 19, 2017 3.000 3.030 2.950 2.990 649,305 +0.01(+0.34%)
Jun 16, 2017 3.010 3.010 2.930 2.980 578,267 +0.02(+0.68%)
Jun 15, 2017 3.000 3.050 2.930 2.960 866,690 -0.05(-1.66%)
Jun 14, 2017 3.050 3.190 2.970 3.010 2,667,426 +0.01(+0.33%)
Jun 13, 2017 2.860 3.040 2.860 3.000 1,601,599 +0.13(+4.53%)
Jun 12, 2017 2.850 2.880 2.760 2.870 880,203 +0.01(+0.35%)
Jun 09, 2017 2.970 3.010 2.830 2.860 1,689,881 -0.11(-3.70%)
Jun 08, 2017 2.830 2.995 2.820 2.970 1,056,556 +0.14(+4.95%)
Jun 07, 2017 2.830 2.850 2.750 2.830 907,390 +0.02(+0.71%)
Jun 06, 2017 2.830 2.890 2.770 2.810 2,310,594 +0.11(+4.07%)
Jun 05, 2017 2.660 2.740 2.630 2.700 482,601 +0.02(+0.75%)
Jun 02, 2017 2.720 2.770 2.660 2.680 866,013 -0.05(-1.83%)
Jun 01, 2017 2.700 2.780 2.700 2.730 847,815 -0.04(-1.44%)
May 31, 2017 2.740 2.790 2.700 2.770 625,564 +0.04(+1.47%)
May 30, 2017 2.820 2.870 2.730 2.730 956,209 -0.02(-0.73%)
May 26, 2017 2.670 2.760 2.670 2.750 430,346 +0.06(+2.23%)
May 25, 2017 2.710 2.740 2.660 2.690 729,405 -0.04(-1.47%)
May 24, 2017 2.740 2.770 2.690 2.730 464,707 -0.01(-0.36%)
May 23, 2017 2.830 2.830 2.700 2.740 937,080 -0.06(-2.14%)
May 22, 2017 2.780 2.850 2.780 2.800 747,496 +0.02(+0.72%)
May 19, 2017 2.660 2.785 2.640 2.780 1,113,504 +0.12(+4.51%)
May 18, 2017 2.580 2.680 2.550 2.660 770,909 +0.05(+1.92%)
May 17, 2017 2.730 2.740 2.575 2.610 1,403,018 -0.11(-4.04%)
May 16, 2017 2.820 2.820 2.690 2.720 796,368 -0.07(-2.51%)
May 15, 2017 2.830 2.840 2.750 2.790 598,782 +0.01(+0.36%)
May 12, 2017 2.790 2.830 2.740 2.780 669,214 +0.00(+0.00%)
May 11, 2017 2.770 2.840 2.750 2.780 838,563 -0.01(-0.36%)
May 10, 2017 2.740 2.840 2.710 2.790 942,990 +0.04(+1.45%)
May 09, 2017 2.680 2.790 2.625 2.750 1,616,296 +0.02(+0.73%)
May 08, 2017 2.800 2.860 2.700 2.730 1,065,579 -0.09(-3.19%)
May 05, 2017 2.650 2.850 2.650 2.820 1,718,862 +0.15(+5.62%)
May 04, 2017 2.810 2.960 2.580 2.670 3,974,423 -0.31(-10.25%)
May 03, 2017 2.930 2.990 2.850 2.975 1,435,376 +0.05(+1.71%)
May 02, 2017 3.000 3.147 2.760 2.925 4,938,796 -0.25(-7.73%)
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.