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

Olo Inc Cl A (NY: OLO )

4.790 -0.090 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 28, 2023 7.020 7.100 6.810 6.850 756,124 -0.18(-2.56%)
Apr 27, 2023 7.050 7.150 6.930 7.030 708,802 +0.07(+1.01%)
Apr 26, 2023 6.970 7.160 6.885 6.960 575,429 +0.06(+0.87%)
Apr 25, 2023 7.400 7.450 6.890 6.900 712,603 -0.64(-8.49%)
Apr 24, 2023 7.730 7.880 7.370 7.540 862,557 -0.25(-3.21%)
Apr 21, 2023 7.410 7.800 7.370 7.790 578,970 +0.35(+4.70%)
Apr 20, 2023 7.410 7.820 7.410 7.440 902,103 -0.06(-0.80%)
Apr 19, 2023 8.240 8.240 7.410 7.500 2,024,253 -1.30(-14.77%)
Apr 18, 2023 8.550 8.830 8.525 8.800 809,158 +0.35(+4.14%)
Apr 17, 2023 8.420 8.470 8.285 8.450 605,456 -0.03(-0.35%)
Apr 14, 2023 8.400 8.730 8.380 8.480 645,839 +0.04(+0.47%)
Apr 13, 2023 8.350 8.610 8.350 8.440 745,792 +0.12(+1.44%)
Apr 12, 2023 8.290 8.430 8.250 8.320 870,121 +0.14(+1.71%)
Apr 11, 2023 8.010 8.240 7.970 8.180 809,066 +0.19(+2.38%)
Apr 10, 2023 7.760 8.050 7.720 7.990 498,991 +0.12(+1.52%)
Apr 06, 2023 7.640 7.880 7.540 7.870 496,056 +0.16(+2.08%)
Apr 05, 2023 7.730 7.740 7.570 7.710 622,832 -0.10(-1.28%)
Apr 04, 2023 7.850 8.040 7.765 7.810 1,517,161 +0.00(+0.00%)
Apr 03, 2023 7.290 7.840 7.280 7.810 1,718,468 -0.35(-4.29%)
Mar 31, 2023 7.880 8.270 7.870 8.160 1,056,526 +0.29(+3.68%)
Mar 30, 2023 7.770 7.965 7.720 7.870 577,400 +0.16(+2.08%)
Mar 29, 2023 7.490 7.730 7.370 7.710 481,687 +0.31(+4.19%)
Mar 28, 2023 7.410 7.445 7.305 7.400 324,156 -0.07(-0.94%)
Mar 27, 2023 7.540 7.545 7.330 7.470 344,670 +0.05(+0.67%)
Mar 24, 2023 7.340 7.428 7.270 7.420 354,534 +0.03(+0.41%)
Mar 23, 2023 7.410 7.630 7.260 7.390 621,675 +0.04(+0.54%)
Mar 22, 2023 7.820 7.820 7.340 7.350 522,886 -0.48(-6.13%)
Mar 21, 2023 7.600 7.990 7.585 7.830 827,709 +0.34(+4.54%)
Mar 20, 2023 7.520 7.570 7.387 7.490 620,026 -0.02(-0.27%)
Mar 17, 2023 7.850 7.850 7.450 7.510 1,079,211 -0.32(-4.09%)
Mar 16, 2023 7.470 7.885 7.420 7.830 1,106,405 +0.32(+4.26%)
Mar 15, 2023 7.240 7.595 7.240 7.510 1,091,269 +0.07(+0.94%)
Mar 14, 2023 7.520 7.665 7.345 7.440 844,154 +0.13(+1.78%)
Mar 13, 2023 7.230 7.405 7.090 7.310 762,178 +0.02(+0.27%)
Mar 10, 2023 7.600 7.650 7.195 7.290 741,479 -0.35(-4.58%)
Mar 09, 2023 7.780 7.970 7.615 7.640 820,901 -0.24(-3.05%)
Mar 08, 2023 7.840 7.975 7.755 7.880 624,226 +0.09(+1.16%)
Mar 07, 2023 7.880 7.970 7.720 7.790 589,944 -0.08(-1.02%)
Mar 06, 2023 7.800 8.080 7.690 7.870 1,138,331 +0.08(+1.03%)
Mar 03, 2023 7.790 7.960 7.755 7.790 545,356 +0.03(+0.39%)
Mar 02, 2023 7.540 7.805 7.540 7.760 743,840 +0.17(+2.24%)
Mar 01, 2023 7.860 7.860 7.470 7.590 817,165 -0.34(-4.29%)
Feb 28, 2023 8.100 8.290 7.895 7.930 1,169,360 -0.13(-1.61%)
Feb 27, 2023 7.920 8.295 7.910 8.060 1,757,405 +0.29(+3.73%)
Feb 24, 2023 8.230 8.257 7.635 7.770 1,981,975 -0.63(-7.50%)
Feb 23, 2023 8.700 9.120 8.190 8.400 1,457,691 +0.30(+3.70%)
Feb 22, 2023 8.010 8.190 7.940 8.100 1,047,660 +0.20(+2.53%)
Feb 21, 2023 7.990 8.290 7.870 7.900 640,013 -0.24(-2.95%)
Feb 17, 2023 8.320 8.360 8.065 8.140 888,988 -0.24(-2.86%)
Feb 16, 2023 8.580 8.660 8.370 8.380 575,971 -0.42(-4.77%)
Feb 15, 2023 8.330 8.830 8.250 8.800 716,193 +0.40(+4.76%)
Feb 14, 2023 8.050 8.465 8.000 8.400 694,501 +0.26(+3.19%)
Feb 13, 2023 8.040 8.280 7.960 8.140 539,098 +0.13(+1.62%)
Feb 10, 2023 8.020 8.240 7.990 8.010 598,626 -0.10(-1.23%)
Feb 09, 2023 8.610 8.745 8.095 8.110 752,162 -0.38(-4.48%)
Feb 08, 2023 8.520 8.865 8.475 8.490 657,055 -0.10(-1.16%)
Feb 07, 2023 8.250 8.640 8.070 8.590 732,546 +0.32(+3.87%)
Feb 06, 2023 8.460 8.740 8.250 8.270 1,005,088 -0.32(-3.73%)
Feb 03, 2023 8.590 8.850 8.511 8.590 980,650 -0.24(-2.72%)
Feb 02, 2023 8.540 9.040 8.535 8.830 1,872,385 +0.42(+4.99%)
Feb 01, 2023 8.020 8.455 7.900 8.410 1,318,138 +0.39(+4.86%)
Jan 31, 2023 7.830 8.136 7.830 8.020 991,082 +0.25(+3.22%)
Jan 30, 2023 7.930 8.135 7.760 7.770 597,027 -0.29(-3.60%)
Jan 27, 2023 7.640 8.080 7.580 8.060 1,638,470 +0.37(+4.81%)
Jan 26, 2023 7.970 8.090 7.680 7.690 1,011,197 -0.25(-3.15%)
Jan 25, 2023 7.550 7.950 7.510 7.940 804,476 +0.25(+3.25%)
Jan 24, 2023 7.690 7.930 7.590 7.690 797,687 -0.08(-1.03%)
Jan 23, 2023 7.500 7.800 7.390 7.770 865,335 +0.31(+4.16%)
Jan 20, 2023 7.240 7.510 7.100 7.460 783,879 +0.33(+4.63%)
Jan 19, 2023 6.970 7.180 6.955 7.130 1,170,117 +0.11(+1.57%)
Jan 18, 2023 7.320 7.410 7.005 7.020 717,315 -0.25(-3.44%)
Jan 17, 2023 6.930 7.340 6.815 7.270 1,727,448 +0.37(+5.36%)
Jan 13, 2023 6.720 6.930 6.625 6.900 1,815,658 +0.11(+1.62%)
Jan 12, 2023 6.880 6.900 6.620 6.790 1,137,406 -0.03(-0.44%)
Jan 11, 2023 6.750 6.820 6.700 6.820 1,034,264 +0.10(+1.49%)
Jan 10, 2023 6.690 6.830 6.520 6.720 807,446 -0.06(-0.88%)
Jan 09, 2023 6.840 6.980 6.711 6.780 813,049 +0.03(+0.44%)
Jan 06, 2023 6.560 6.787 6.490 6.750 865,466 +0.20(+3.05%)
Jan 05, 2023 6.710 6.725 6.460 6.550 879,651 -0.21(-3.11%)
Jan 04, 2023 6.610 6.980 6.600 6.760 1,255,222 +0.20(+3.05%)
Jan 03, 2023 6.370 6.695 6.370 6.560 1,444,425 +0.31(+4.96%)
Dec 30, 2022 6.060 6.305 6.060 6.250 861,634 +0.07(+1.13%)
Dec 29, 2022 5.850 6.200 5.790 6.180 1,090,064 +0.38(+6.55%)
Dec 28, 2022 5.830 5.900 5.740 5.800 703,339 -0.08(-1.36%)
Dec 27, 2022 6.070 6.080 5.815 5.880 796,943 -0.25(-4.08%)
Dec 23, 2022 6.240 6.290 6.090 6.130 790,024 -0.18(-2.85%)
Dec 22, 2022 6.330 6.420 6.190 6.310 1,050,778 -0.07(-1.10%)
Dec 21, 2022 6.500 6.660 6.340 6.380 1,331,845 -0.09(-1.39%)
Dec 20, 2022 6.320 6.695 6.290 6.470 1,055,432 +0.06(+0.94%)
Dec 19, 2022 6.860 6.860 6.380 6.410 1,095,040 -0.49(-7.10%)
Dec 16, 2022 6.830 7.020 6.785 6.900 1,433,562 +0.03(+0.44%)
Dec 15, 2022 7.050 7.170 6.830 6.870 956,501 -0.38(-5.24%)
Dec 14, 2022 7.250 7.430 7.170 7.250 937,538 +0.02(+0.28%)
Dec 13, 2022 7.420 7.495 7.215 7.230 1,227,331 +0.19(+2.70%)
Dec 12, 2022 6.800 7.200 6.800 7.040 1,094,558 +0.22(+3.23%)
Dec 09, 2022 6.740 7.060 6.740 6.820 1,200,155 -0.04(-0.58%)
Dec 08, 2022 6.740 7.095 6.700 6.860 1,383,535 +0.08(+1.18%)
Dec 07, 2022 6.730 6.945 6.721 6.780 1,175,494 +0.00(+0.00%)
Dec 06, 2022 6.970 7.030 6.665 6.780 1,840,368 -0.20(-2.87%)
Dec 05, 2022 7.140 7.260 6.920 6.980 1,561,443 -0.23(-3.19%)
Dec 02, 2022 7.000 7.270 6.980 7.210 1,314,051 +0.03(+0.42%)
Dec 01, 2022 7.120 7.390 7.060 7.180 1,801,171 +0.07(+0.98%)
Nov 30, 2022 6.900 7.110 6.700 7.110 2,161,223 +0.21(+3.04%)
Nov 29, 2022 6.820 7.005 6.780 6.900 1,982,208 +0.03(+0.44%)
Nov 28, 2022 7.030 7.185 6.830 6.870 1,854,788 -0.24(-3.38%)
Nov 25, 2022 7.150 7.270 7.020 7.110 1,013,049 -0.03(-0.42%)
Nov 23, 2022 7.080 7.160 7.000 7.140 2,189,483 +0.05(+0.71%)
Nov 22, 2022 7.260 7.300 6.860 7.090 2,576,365 -0.20(-2.74%)
Nov 21, 2022 7.520 7.560 7.190 7.290 2,053,293 -0.23(-3.06%)
Nov 18, 2022 7.880 7.880 7.410 7.520 1,477,068 -0.19(-2.46%)
Nov 17, 2022 7.650 7.790 7.520 7.710 1,287,640 -0.14(-1.78%)
Nov 16, 2022 8.200 8.340 7.660 7.850 1,233,347 -0.45(-5.42%)
Nov 15, 2022 8.540 8.550 8.165 8.300 1,493,460 -0.07(-0.84%)
Nov 14, 2022 8.690 8.830 8.060 8.370 2,078,490 -0.45(-5.10%)
Nov 11, 2022 8.740 9.020 8.630 8.820 2,309,721 +0.14(+1.61%)
Nov 10, 2022 8.120 9.550 8.120 8.680 4,675,057 +1.22(+16.35%)
Nov 09, 2022 8.120 8.120 7.305 7.460 1,880,879 -0.66(-8.13%)
Nov 08, 2022 8.150 8.277 7.660 8.120 1,656,628 -0.06(-0.73%)
Nov 07, 2022 8.080 8.450 7.830 8.180 1,993,935 +0.16(+2.00%)
Nov 04, 2022 8.370 8.370 7.700 8.020 1,839,805 -0.25(-3.02%)
Nov 03, 2022 8.230 8.410 8.060 8.270 1,016,682 -0.08(-0.96%)
Nov 02, 2022 9.020 9.170 8.340 8.350 1,068,399 -0.65(-7.22%)
Nov 01, 2022 8.920 9.110 8.765 9.000 1,352,313 +0.19(+2.16%)
Oct 31, 2022 8.920 9.110 8.710 8.810 1,345,924 -0.20(-2.22%)
Oct 28, 2022 8.640 9.060 8.550 9.010 1,031,826 +0.32(+3.68%)
Oct 27, 2022 8.630 8.920 8.620 8.690 1,105,654 +0.08(+0.93%)
Oct 26, 2022 8.550 8.791 8.430 8.610 961,289 +0.00(+0.00%)
Oct 25, 2022 8.080 8.610 8.080 8.610 2,382,183 +0.53(+6.56%)
Oct 24, 2022 8.070 8.200 7.850 8.080 1,017,896 +0.02(+0.25%)
Oct 21, 2022 8.020 8.105 7.800 8.060 583,532 +0.04(+0.50%)
Oct 20, 2022 7.970 8.350 7.900 8.020 1,866,555 +0.05(+0.63%)
Oct 19, 2022 7.940 8.200 7.890 7.970 1,054,560 -0.26(-3.16%)
Oct 18, 2022 8.340 8.470 8.060 8.230 815,385 +0.14(+1.73%)
Oct 17, 2022 7.830 8.125 7.830 8.090 995,386 +0.45(+5.89%)
Oct 14, 2022 8.070 8.150 7.630 7.640 1,115,648 -0.35(-4.38%)
Oct 13, 2022 7.820 8.110 7.580 7.990 866,931 -0.11(-1.36%)
Oct 12, 2022 7.710 8.155 7.600 8.100 928,582 +0.35(+4.52%)
Oct 11, 2022 7.890 7.960 7.460 7.750 828,880 -0.18(-2.27%)
Oct 10, 2022 7.950 8.000 7.690 7.930 2,466,030 +0.06(+0.76%)
Oct 07, 2022 7.990 8.030 7.695 7.870 666,832 -0.23(-2.84%)
Oct 06, 2022 8.110 8.290 8.000 8.100 960,422 -0.11(-1.34%)
Oct 05, 2022 7.960 8.230 7.945 8.210 757,575 +0.12(+1.48%)
Oct 04, 2022 7.760 8.350 7.703 8.090 2,017,708 +0.45(+5.89%)
Oct 03, 2022 7.920 7.990 7.265 7.640 1,430,913 -0.26(-3.29%)
Sep 30, 2022 7.920 8.205 7.870 7.900 909,171 -0.04(-0.50%)
Sep 29, 2022 7.910 7.990 7.730 7.940 715,393 -0.12(-1.49%)
Sep 28, 2022 7.880 8.180 7.820 8.060 2,306,307 +0.21(+2.68%)
Sep 27, 2022 7.890 8.050 7.730 7.850 937,733 +0.13(+1.68%)
Sep 26, 2022 7.950 8.240 7.665 7.720 1,595,422 -0.21(-2.65%)
Sep 23, 2022 7.590 7.960 7.570 7.930 1,116,795 +0.23(+2.99%)
Sep 22, 2022 8.000 8.170 7.570 7.700 897,993 -0.38(-4.70%)
Sep 21, 2022 8.060 8.400 7.972 8.080 809,126 +0.08(+1.00%)
Sep 20, 2022 7.890 8.100 7.880 8.000 799,095 +0.03(+0.38%)
Sep 19, 2022 7.840 8.010 7.740 7.970 968,650 +0.10(+1.27%)
Sep 16, 2022 8.000 8.005 7.780 7.870 2,065,902 -0.22(-2.72%)
Sep 15, 2022 7.960 8.300 7.960 8.090 1,106,276 -0.01(-0.12%)
Sep 14, 2022 7.870 8.170 7.665 8.100 1,339,307 +0.22(+2.79%)
Sep 13, 2022 7.940 8.110 7.775 7.880 1,176,839 -0.52(-6.19%)
Sep 12, 2022 8.330 8.550 8.280 8.400 848,011 +0.06(+0.72%)
Sep 09, 2022 8.290 8.570 8.140 8.340 1,211,073 -0.01(-0.12%)
Sep 08, 2022 8.110 8.555 8.050 8.350 2,328,490 +0.47(+5.96%)
Sep 07, 2022 7.670 7.890 7.595 7.880 866,980 +0.22(+2.87%)
Sep 06, 2022 7.610 7.700 7.530 7.660 927,720 +0.07(+0.92%)
Sep 02, 2022 7.860 7.880 7.495 7.590 942,015 -0.03(-0.39%)
Sep 01, 2022 7.620 7.679 7.360 7.620 1,198,708 -0.19(-2.43%)
Aug 31, 2022 7.860 8.030 7.790 7.810 1,669,648 +0.00(+0.00%)
Aug 30, 2022 7.880 8.115 7.750 7.810 914,148 +0.04(+0.51%)
Aug 29, 2022 7.590 7.820 7.550 7.770 1,190,166 +0.07(+0.91%)
Aug 26, 2022 7.960 7.970 7.570 7.700 1,464,682 -0.21(-2.65%)
Aug 25, 2022 8.000 8.090 7.830 7.910 1,136,482 -0.06(-0.75%)
Aug 24, 2022 7.910 8.260 7.819 7.970 1,661,033 +0.07(+0.89%)
Aug 23, 2022 7.830 8.200 7.770 7.900 3,320,289 +0.22(+2.86%)
Aug 22, 2022 7.380 7.710 7.160 7.680 3,221,868 +0.12(+1.59%)
Aug 19, 2022 7.640 7.730 7.410 7.560 3,368,771 -0.26(-3.32%)
Aug 18, 2022 7.650 7.830 7.520 7.820 2,678,475 +0.28(+3.71%)
Aug 17, 2022 8.020 8.055 7.540 7.540 3,325,325 -0.59(-7.26%)
Aug 16, 2022 8.290 8.390 7.970 8.130 3,896,187 -0.27(-3.21%)
Aug 15, 2022 8.340 8.657 8.110 8.400 4,334,154 +0.14(+1.69%)
Aug 12, 2022 9.070 9.910 8.180 8.260 11,582,355 -4.73(-36.41%)
Aug 11, 2022 13.45 13.60 12.88 12.99 1,192,692 -0.24(-1.81%)
Aug 10, 2022 13.14 13.32 12.96 13.23 1,684,378 +0.70(+5.59%)
Aug 09, 2022 13.12 13.27 12.48 12.53 866,211 -0.70(-5.29%)
Aug 08, 2022 13.55 13.92 13.12 13.23 2,588,211 -0.23(-1.71%)
Aug 05, 2022 13.77 13.90 13.21 13.46 2,644,021 -0.59(-4.20%)
Aug 04, 2022 13.68 14.08 13.22 14.05 1,389,473 +0.34(+2.48%)
Aug 03, 2022 12.00 13.75 12.00 13.71 1,796,892 +1.92(+16.28%)
Aug 02, 2022 10.94 11.80 10.94 11.79 1,385,556 +0.79(+7.18%)
Aug 01, 2022 10.64 11.09 10.35 11.00 3,574,924 +0.29(+2.71%)
Jul 29, 2022 10.62 10.74 10.31 10.71 768,777 +0.03(+0.28%)
Jul 28, 2022 10.62 10.85 10.36 10.68 860,942 +0.08(+0.75%)
Jul 27, 2022 10.52 10.79 10.49 10.60 2,276,763 +0.10(+0.95%)
Jul 26, 2022 11.58 11.58 10.18 10.50 2,782,243 -1.30(-11.02%)
Jul 25, 2022 11.89 11.98 11.58 11.80 897,257 -0.07(-0.59%)
Jul 22, 2022 12.03 12.18 11.66 11.87 1,312,826 -0.25(-2.06%)
Jul 21, 2022 12.23 12.41 11.94 12.12 781,473 -0.14(-1.14%)
Jul 20, 2022 11.08 12.41 11.04 12.26 1,094,638 +1.26(+11.45%)
Jul 19, 2022 10.91 11.07 10.68 11.00 672,370 +0.31(+2.90%)
Jul 18, 2022 10.28 10.94 10.20 10.69 1,060,154 +0.51(+5.01%)
Jul 15, 2022 10.13 10.27 9.690 10.18 639,204 +0.28(+2.83%)
Jul 14, 2022 10.15 10.29 9.770 9.900 581,048 -0.38(-3.70%)
Jul 13, 2022 10.24 10.59 10.10 10.28 575,963 -0.22(-2.10%)
Jul 12, 2022 10.77 10.97 10.38 10.50 655,793 -0.19(-1.78%)
Jul 11, 2022 11.18 11.29 10.65 10.69 653,190 -0.56(-4.98%)
Jul 08, 2022 11.19 11.48 11.06 11.25 508,392 -0.10(-0.88%)
Jul 07, 2022 11.10 11.43 10.95 11.35 563,254 +0.34(+3.09%)
Jul 06, 2022 11.09 11.23 10.82 11.01 680,650 -0.06(-0.54%)
Jul 05, 2022 10.32 11.07 10.21 11.07 816,305 +0.59(+5.63%)
Jul 01, 2022 9.840 10.49 9.720 10.48 851,803 +0.61(+6.18%)
Jun 30, 2022 9.970 10.19 9.440 9.870 1,303,221 -0.21(-2.08%)
Jun 29, 2022 10.28 10.28 9.850 10.08 1,570,179 -0.23(-2.23%)
Jun 28, 2022 10.72 10.73 10.24 10.31 1,417,837 -0.31(-2.92%)
Jun 27, 2022 10.10 10.69 10.03 10.62 1,536,882 +0.53(+5.25%)
Jun 24, 2022 10.06 10.51 9.990 10.09 12,962,349 +0.08(+0.80%)
Jun 23, 2022 9.470 10.02 9.380 10.01 1,384,421 +0.60(+6.38%)
Jun 22, 2022 9.380 9.740 9.290 9.410 1,651,139 -0.16(-1.67%)
Jun 21, 2022 10.14 10.44 9.470 9.570 1,483,368 -0.47(-4.68%)
Jun 17, 2022 9.330 10.14 9.240 10.04 3,742,456 +0.85(+9.25%)
Jun 16, 2022 9.090 9.560 8.840 9.190 1,325,712 -0.30(-3.16%)
Jun 15, 2022 9.250 9.690 9.120 9.490 1,490,831 +0.32(+3.49%)
Jun 14, 2022 9.560 9.610 9.110 9.170 1,233,056 -0.33(-3.47%)
Jun 13, 2022 9.500 9.940 9.345 9.500 2,751,095 -0.52(-5.19%)
Jun 10, 2022 10.40 10.56 9.940 10.02 852,747 -0.60(-5.65%)
Jun 09, 2022 10.89 10.98 10.50 10.62 1,547,843 -0.46(-4.15%)
Jun 08, 2022 11.01 11.24 10.89 11.08 1,095,276 -0.01(-0.09%)
Jun 07, 2022 10.61 11.16 10.60 11.09 1,154,352 +0.31(+2.88%)
Jun 06, 2022 11.04 11.44 10.57 10.78 1,491,935 +0.04(+0.37%)
Jun 03, 2022 11.24 11.26 10.69 10.74 635,224 -0.69(-6.04%)
Jun 02, 2022 10.60 11.59 10.60 11.43 936,372 +0.83(+7.83%)
Jun 01, 2022 10.53 10.76 10.15 10.60 1,069,904 -0.05(-0.47%)
May 31, 2022 11.44 11.44 10.55 10.65 1,334,795 -0.79(-6.91%)
May 27, 2022 10.82 11.49 10.80 11.44 1,173,416 +0.72(+6.72%)
May 26, 2022 10.46 11.22 10.29 10.72 1,057,586 +0.13(+1.23%)
May 25, 2022 10.23 10.67 10.13 10.59 940,050 +0.38(+3.72%)
May 24, 2022 10.87 10.90 10.09 10.21 971,825 -0.91(-8.18%)
May 23, 2022 11.10 11.16 10.57 11.12 960,548 -0.03(-0.27%)
May 20, 2022 11.02 11.24 10.59 11.15 1,618,762 +0.25(+2.29%)
May 19, 2022 10.70 11.19 10.67 10.90 1,546,670 +0.11(+1.02%)
May 18, 2022 10.99 11.28 10.52 10.79 1,365,680 -0.35(-3.14%)
May 17, 2022 11.12 11.32 10.64 11.14 1,977,023 +0.31(+2.86%)
May 16, 2022 11.58 11.84 10.74 10.83 1,324,577 -0.94(-7.99%)
May 13, 2022 11.28 12.24 11.13 11.77 2,125,370 +0.56(+5.00%)
May 12, 2022 9.500 12.00 9.500 11.21 2,996,554 +1.52(+15.69%)
May 11, 2022 8.200 10.17 8.110 9.690 4,301,315 +0.79(+8.88%)
May 10, 2022 9.700 9.850 8.640 8.900 2,668,702 -0.58(-6.12%)
May 09, 2022 10.14 10.21 9.310 9.480 2,746,379 -0.90(-8.67%)
May 06, 2022 10.64 10.75 9.835 10.38 2,076,546 -0.31(-2.90%)
May 05, 2022 10.97 10.97 10.40 10.69 1,459,856 -0.45(-4.04%)
May 04, 2022 10.73 11.15 10.12 11.14 1,801,580 +0.33(+3.05%)
May 03, 2022 10.95 11.10 10.58 10.81 1,088,021 -0.15(-1.37%)
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.