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

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

12.82 -0.20 (-1.54%)
Official Closing Price Updated: 8:00 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 (%)
Sep 30, 2021 35.40 36.16 34.94 36.01 244,109 +0.33(+0.92%)
Sep 29, 2021 36.00 36.38 35.30 35.68 550,039 -0.89(-2.43%)
Sep 28, 2021 36.74 36.74 35.88 36.57 602,858 +2.22(+6.46%)
Sep 27, 2021 33.65 34.45 33.65 34.35 414,588 +1.87(+5.76%)
Sep 24, 2021 32.00 32.57 32.00 32.48 229,207 +0.62(+1.95%)
Sep 23, 2021 31.99 32.11 31.68 31.86 192,784 +1.12(+3.64%)
Sep 22, 2021 30.78 31.00 30.45 30.74 130,574 -0.16(-0.52%)
Sep 21, 2021 30.92 31.00 30.75 30.90 240,715 +2.00(+6.92%)
Sep 20, 2021 29.36 29.65 28.87 28.90 545,776 -1.83(-5.96%)
Sep 17, 2021 30.62 30.94 30.61 30.73 167,466 +0.08(+0.26%)
Sep 16, 2021 30.59 30.84 30.45 30.65 84,462 +0.45(+1.49%)
Sep 15, 2021 30.12 30.20 29.61 30.20 105,838 +0.32(+1.07%)
Sep 14, 2021 29.88 30.05 29.61 29.88 226,366 -0.95(-3.08%)
Sep 13, 2021 30.81 31.00 30.75 30.83 284,093 +0.71(+2.36%)
Sep 10, 2021 29.79 30.18 29.79 30.12 356,938 +0.77(+2.62%)
Sep 09, 2021 28.48 29.50 28.48 29.35 386,394 +1.68(+6.07%)
Sep 08, 2021 27.48 27.94 27.48 27.67 127,234 +0.77(+2.86%)
Sep 07, 2021 27.10 27.10 26.69 26.90 227,112 -0.46(-1.68%)
Sep 03, 2021 27.50 27.50 27.26 27.36 171,875 -0.90(-3.18%)
Sep 02, 2021 28.27 28.52 28.05 28.26 132,839 +0.53(+1.91%)
Sep 01, 2021 27.94 28.08 27.63 27.73 198,584 -0.60(-2.12%)
Aug 31, 2021 28.60 28.60 28.17 28.33 276,520 -1.61(-5.38%)
Aug 30, 2021 30.03 30.03 29.82 29.94 103,902 -0.06(-0.20%)
Aug 27, 2021 30.28 30.28 29.82 30.00 103,389 -0.74(-2.41%)
Aug 26, 2021 30.29 30.80 30.24 30.74 105,758 +1.34(+4.56%)
Aug 25, 2021 29.49 29.65 29.31 29.40 201,867 -0.97(-3.19%)
Aug 24, 2021 30.62 30.62 30.06 30.37 178,815 +0.04(+0.13%)
Aug 23, 2021 30.42 30.43 30.15 30.33 148,089 +0.35(+1.17%)
Aug 20, 2021 29.66 30.00 29.65 29.98 112,073 +0.71(+2.43%)
Aug 19, 2021 29.53 29.70 29.22 29.27 213,377 -0.33(-1.11%)
Aug 18, 2021 30.02 30.13 29.60 29.60 191,790 +0.39(+1.34%)
Aug 17, 2021 29.04 29.59 29.04 29.21 389,842 +0.43(+1.49%)
Aug 16, 2021 28.36 28.89 28.36 28.78 170,406 +0.81(+2.90%)
Aug 13, 2021 28.10 28.46 27.91 27.97 109,692 -0.28(-0.99%)
Aug 12, 2021 28.03 28.49 28.01 28.25 164,250 +0.48(+1.73%)
Aug 11, 2021 27.50 27.88 27.50 27.77 129,360 +0.76(+2.81%)
Aug 10, 2021 27.00 27.13 27.00 27.01 78,396 +0.59(+2.23%)
Aug 09, 2021 26.81 26.81 26.33 26.42 122,681 -0.18(-0.68%)
Aug 06, 2021 26.69 26.69 26.38 26.60 46,497 -0.13(-0.49%)
Aug 05, 2021 27.22 27.22 26.62 26.73 95,334 -0.46(-1.69%)
Aug 04, 2021 27.03 27.50 27.03 27.19 150,118 +0.56(+2.10%)
Aug 03, 2021 26.61 26.83 26.48 26.63 109,203 +0.08(+0.30%)
Aug 02, 2021 26.49 26.78 26.37 26.55 78,841 +0.75(+2.91%)
Jul 30, 2021 26.45 26.56 25.76 25.80 185,589 -0.85(-3.19%)
Jul 29, 2021 25.94 26.80 25.94 26.65 204,715 +1.16(+4.55%)
Jul 28, 2021 25.10 25.49 25.01 25.49 102,881 +0.86(+3.49%)
Jul 27, 2021 24.50 24.63 24.26 24.63 179,538 -1.00(-3.90%)
Jul 26, 2021 26.39 26.39 25.29 25.63 310,465 -1.46(-5.39%)
Jul 23, 2021 27.00 27.12 26.90 27.09 96,476 +0.51(+1.92%)
Jul 22, 2021 26.46 26.58 26.12 26.58 161,947 +0.48(+1.84%)
Jul 21, 2021 26.30 26.45 25.91 26.10 173,164 +0.62(+2.43%)
Jul 20, 2021 25.87 25.92 25.31 25.48 146,276 +0.15(+0.59%)
Jul 19, 2021 25.75 26.00 25.23 25.33 425,079 +0.82(+3.35%)
Jul 16, 2021 24.60 24.90 24.50 24.51 184,272 +0.06(+0.25%)
Jul 15, 2021 24.15 24.81 24.15 24.45 259,068 +1.30(+5.62%)
Jul 14, 2021 23.50 23.50 23.00 23.15 649,762 -1.34(-5.47%)
Jul 13, 2021 23.78 24.67 23.63 24.49 535,491 -0.85(-3.35%)
Jul 12, 2021 26.09 26.20 25.22 25.34 288,437 -1.45(-5.41%)
Jul 09, 2021 26.91 27.06 26.62 26.79 240,126 +0.45(+1.71%)
Jul 08, 2021 26.69 26.71 26.00 26.34 164,794 -0.58(-2.15%)
Jul 07, 2021 27.50 27.70 26.83 26.92 459,412 +1.66(+6.57%)
Jul 06, 2021 25.35 25.50 25.03 25.26 849,118 -1.61(-5.99%)
Jul 02, 2021 27.00 27.07 26.43 26.87 273,984 -0.45(-1.65%)
Jul 01, 2021 27.97 28.08 27.00 27.32 399,383 -2.03(-6.92%)
Jun 30, 2021 28.50 29.38 28.25 29.35 210,937 +0.53(+1.84%)
Jun 29, 2021 28.59 29.12 28.50 28.82 382,827 -0.11(-0.38%)
Jun 28, 2021 29.96 29.96 28.82 28.93 431,185 -1.03(-3.44%)
Jun 25, 2021 29.49 29.99 29.49 29.96 471,996 +1.12(+3.88%)
Jun 24, 2021 28.50 28.86 28.48 28.84 486,257 +0.96(+3.44%)
Jun 23, 2021 28.03 28.25 27.78 27.88 305,020 +0.83(+3.07%)
Jun 22, 2021 26.25 27.10 26.01 27.05 328,309 +0.49(+1.84%)
Jun 21, 2021 26.45 26.60 26.00 26.56 242,417 -0.51(-1.88%)
Jun 18, 2021 26.54 27.31 26.50 27.07 420,993 -1.00(-3.56%)
Jun 17, 2021 29.07 29.07 28.02 28.07 559,166 -2.07(-6.87%)
Jun 16, 2021 29.95 30.20 29.27 30.14 531,480 +1.15(+3.97%)
Jun 15, 2021 28.18 29.33 28.10 28.99 558,542 +1.99(+7.37%)
Jun 14, 2021 27.83 27.83 26.93 27.00 439,287 -0.82(-2.95%)
Jun 11, 2021 27.75 28.00 27.50 27.82 481,722 +0.77(+2.85%)
Jun 10, 2021 26.25 27.24 26.25 27.05 577,480 +2.06(+8.24%)
Jun 09, 2021 24.50 25.21 24.46 24.99 698,627 +1.88(+8.14%)
Jun 08, 2021 23.00 23.18 22.90 23.11 445,951 +0.45(+1.99%)
Jun 07, 2021 23.01 23.06 22.34 22.66 436,660 -0.84(-3.57%)
Jun 04, 2021 23.18 23.69 22.93 23.50 291,828 +0.79(+3.48%)
Jun 03, 2021 22.55 22.99 22.44 22.71 320,310 +0.13(+0.58%)
Jun 02, 2021 23.30 23.50 22.45 22.58 595,431 -1.27(-5.32%)
Jun 01, 2021 24.00 24.37 23.78 23.85 281,925 +0.85(+3.70%)
May 28, 2021 23.06 23.43 23.00 23.00 383,025 -0.92(-3.85%)
May 27, 2021 23.82 24.00 23.51 23.92 242,191 -0.04(-0.17%)
May 26, 2021 23.07 24.36 22.90 23.96 597,054 +0.00(+0.00%)
May 25, 2021 24.31 24.64 23.83 23.96 767,962 -1.28(-5.07%)
May 24, 2021 25.58 25.58 24.55 25.24 789,953 -1.62(-6.03%)
May 21, 2021 26.40 26.87 26.13 26.86 652,311 +1.24(+4.84%)
May 20, 2021 25.16 25.75 25.02 25.62 463,414 +1.17(+4.79%)
May 19, 2021 24.51 25.35 24.12 24.45 606,852 +0.37(+1.54%)
May 18, 2021 23.14 24.26 23.14 24.08 602,001 +2.15(+9.80%)
May 17, 2021 22.35 22.70 21.75 21.93 806,237 -1.02(-4.44%)
May 14, 2021 23.01 23.38 22.64 22.95 854,346 -1.01(-4.22%)
May 13, 2021 23.80 24.20 23.65 23.96 491,911 -0.24(-0.99%)
May 12, 2021 24.55 24.55 23.58 24.20 858,529 -1.79(-6.89%)
May 11, 2021 25.78 25.99 25.25 25.99 959,389 -1.60(-5.80%)
May 10, 2021 27.50 27.74 27.05 27.59 1,142,495 +1.69(+6.53%)
May 07, 2021 25.50 26.11 25.18 25.90 641,372 +2.34(+9.93%)
May 06, 2021 24.89 24.92 23.29 23.56 1,398,892 -3.11(-11.66%)
May 05, 2021 27.22 27.50 26.20 26.67 1,618,620 +0.46(+1.76%)
May 04, 2021 26.13 26.32 25.45 26.21 1,040,486 +1.13(+4.51%)
May 03, 2021 24.91 25.39 24.75 25.08 880,288 +0.38(+1.54%)
Apr 30, 2021 24.03 24.78 24.03 24.70 612,900 +0.69(+2.87%)
Apr 29, 2021 23.85 24.10 23.60 24.01 479,012 +0.49(+2.08%)
Apr 28, 2021 23.25 23.56 22.84 23.52 625,983 +0.54(+2.35%)
Apr 27, 2021 22.40 23.00 22.34 22.98 566,471 +1.58(+7.38%)
Apr 26, 2021 21.67 21.69 21.30 21.40 273,479 +0.48(+2.29%)
Apr 23, 2021 20.99 21.37 20.85 20.92 180,600 +0.45(+2.20%)
Apr 22, 2021 21.11 21.11 20.31 20.47 289,338 -1.41(-6.44%)
Apr 21, 2021 21.25 22.15 21.25 21.88 570,557 +1.43(+6.99%)
Apr 20, 2021 20.10 20.48 20.03 20.45 281,912 +0.45(+2.25%)
Apr 19, 2021 20.07 20.10 19.90 20.00 234,031 +0.21(+1.06%)
Apr 16, 2021 19.77 20.17 19.70 19.79 285,800 -0.51(-2.51%)
Apr 15, 2021 19.49 20.42 19.37 20.30 394,621 +1.51(+8.04%)
Apr 14, 2021 18.50 18.90 17.85 18.79 334,964 +1.72(+10.08%)
Apr 13, 2021 17.76 17.76 17.01 17.07 219,302 -1.01(-5.59%)
Apr 12, 2021 18.01 18.30 17.91 18.08 184,658 +0.56(+3.20%)
Apr 09, 2021 16.84 17.59 16.80 17.52 142,700 +0.99(+5.99%)
Apr 08, 2021 16.09 16.69 15.57 16.53 357,562 -0.44(-2.59%)
Apr 07, 2021 17.40 17.71 16.85 16.97 163,635 -0.60(-3.41%)
Apr 06, 2021 18.07 18.18 17.31 17.57 370,298 -0.64(-3.51%)
Apr 05, 2021 18.14 18.27 17.68 18.21 677,243 +0.28(+1.56%)
Apr 01, 2021 17.40 18.02 17.33 17.93 185,800 +1.01(+5.97%)
Mar 31, 2021 16.27 17.00 16.27 16.92 170,981 +0.42(+2.55%)
Mar 30, 2021 16.18 16.50 16.17 16.50 180,238 -0.37(-2.19%)
Mar 29, 2021 17.88 17.88 16.65 16.87 248,421 -1.55(-8.41%)
Mar 26, 2021 19.00 19.00 18.21 18.42 229,400 -0.88(-4.56%)
Mar 25, 2021 18.79 19.43 18.07 19.30 446,597 +2.06(+11.95%)
Mar 24, 2021 16.78 17.45 15.74 17.24 467,965 +0.54(+3.23%)
Mar 23, 2021 17.80 17.80 16.61 16.70 531,104 -2.36(-12.38%)
Mar 22, 2021 19.80 19.80 18.87 19.06 250,465 -0.51(-2.61%)
Mar 19, 2021 20.40 20.70 19.30 19.57 420,700 -0.76(-3.74%)
Mar 18, 2021 20.81 20.84 19.72 20.33 682,123 +0.83(+4.26%)
Mar 17, 2021 18.59 19.54 18.54 19.50 330,693 +1.50(+8.33%)
Mar 16, 2021 17.67 18.19 17.50 18.00 350,167 +0.05(+0.28%)
Mar 15, 2021 17.46 17.97 17.02 17.95 309,749 +1.36(+8.20%)
Mar 12, 2021 16.35 16.60 16.15 16.59 103,700 +0.39(+2.41%)
Mar 11, 2021 16.34 16.39 15.61 16.20 110,137 +0.88(+5.74%)
Mar 10, 2021 15.70 15.80 15.25 15.32 290,940 -1.01(-6.18%)
Mar 09, 2021 16.58 16.66 15.51 16.33 415,834 -0.17(-1.03%)
Mar 08, 2021 16.66 16.66 16.45 16.50 404,514 +0.25(+1.54%)
Mar 05, 2021 16.00 16.35 15.59 16.25 293,900 +0.99(+6.49%)
Mar 04, 2021 15.63 15.63 14.75 15.26 178,129 -0.02(-0.13%)
Mar 03, 2021 15.50 15.50 14.89 15.28 217,441 +0.39(+2.62%)
Mar 02, 2021 14.34 14.90 14.14 14.89 237,996 +1.87(+14.36%)
Mar 01, 2021 13.00 13.35 12.97 13.02 49,254 +0.31(+2.44%)
Feb 26, 2021 13.43 13.43 12.66 12.71 98,600 -0.60(-4.51%)
Feb 25, 2021 13.17 13.64 13.04 13.31 118,494 +0.14(+1.06%)
Feb 24, 2021 12.66 13.36 12.51 13.17 147,725 -0.17(-1.27%)
Feb 23, 2021 12.80 13.49 12.51 13.34 210,702 -0.40(-2.91%)
Feb 22, 2021 14.50 14.80 13.61 13.74 226,688 -0.76(-5.24%)
Feb 19, 2021 13.79 14.50 13.79 14.50 202,500 +0.98(+7.25%)
Feb 18, 2021 13.91 14.00 13.00 13.52 361,242 -3.14(-18.85%)
Feb 17, 2021 17.25 17.35 15.90 16.66 352,436 +0.84(+5.31%)
Feb 16, 2021 14.97 16.19 14.92 15.82 517,479 +3.39(+27.27%)
Feb 12, 2021 12.06 12.76 12.06 12.43 368,800 +0.88(+7.62%)
Feb 11, 2021 10.74 11.55 10.57 11.55 131,461 +0.80(+7.44%)
Feb 10, 2021 10.55 10.84 10.55 10.75 83,668 +0.65(+6.44%)
Feb 09, 2021 10.21 10.30 9.980 10.10 63,770 +0.31(+3.17%)
Feb 08, 2021 10.01 10.05 9.574 9.790 85,234 -0.45(-4.39%)
Feb 05, 2021 10.25 10.35 10.02 10.24 85,200 +0.43(+4.38%)
Feb 04, 2021 9.450 9.950 9.450 9.810 41,167 +0.36(+3.81%)
Feb 03, 2021 9.360 9.550 9.360 9.450 87,742 +0.22(+2.38%)
Feb 02, 2021 9.370 9.370 9.210 9.230 104,478 -0.96(-9.42%)
Feb 01, 2021 10.46 10.46 10.00 10.19 38,481 -0.15(-1.45%)
Jan 29, 2021 9.860 10.53 9.860 10.34 116,500 +0.58(+5.94%)
Jan 28, 2021 9.830 10.00 9.571 9.760 59,207 -0.26(-2.62%)
Jan 27, 2021 9.630 10.10 9.630 10.02 130,769 +0.42(+4.40%)
Jan 26, 2021 10.17 10.17 9.580 9.600 299,402 -1.10(-10.28%)
Jan 25, 2021 10.68 10.71 10.31 10.70 94,439 -0.30(-2.73%)
Jan 22, 2021 11.04 11.06 10.72 11.00 133,300 -0.33(-2.91%)
Jan 21, 2021 10.84 11.50 10.84 11.33 182,260 +0.53(+4.91%)
Jan 20, 2021 10.71 10.85 10.71 10.80 43,343 +0.09(+0.84%)
Jan 19, 2021 11.13 11.20 10.55 10.71 158,195 -0.33(-2.99%)
Jan 15, 2021 11.50 11.50 11.00 11.04 128,700 +0.57(+5.44%)
Jan 14, 2021 10.39 10.54 10.10 10.47 111,662 +0.51(+5.12%)
Jan 13, 2021 9.900 9.990 9.510 9.960 308,211 -0.63(-5.95%)
Jan 12, 2021 10.31 11.50 10.31 10.59 477,230 -1.21(-10.25%)
Jan 11, 2021 11.35 12.10 11.32 11.80 428,112 +1.46(+14.12%)
Jan 08, 2021 10.01 10.57 10.01 10.34 364,800 +1.02(+10.94%)
Jan 07, 2021 9.000 9.340 9.000 9.320 294,466 +0.79(+9.26%)
Jan 06, 2021 8.500 8.740 8.380 8.530 82,955 -0.03(-0.35%)
Jan 05, 2021 8.490 8.940 8.490 8.560 219,878 +0.09(+1.06%)
Jan 04, 2021 8.000 8.600 8.000 8.470 191,702 +0.77(+10.00%)
Dec 31, 2020 7.700 7.700 7.700 176,851 +0.19(+2.53%)
Dec 30, 2020 7.440 7.690 7.345 7.510 176,851 +0.31(+4.31%)
Dec 29, 2020 7.570 7.585 7.110 7.200 132,964 -0.43(-5.70%)
Dec 28, 2020 7.750 7.760 7.600 7.635 34,554 +0.08(+0.99%)
Dec 24, 2020 7.770 7.770 7.560 7.560 13,100 -0.17(-2.20%)
Dec 23, 2020 7.600 7.800 7.590 7.730 95,687 +0.22(+2.90%)
Dec 22, 2020 7.440 7.550 7.440 7.512 54,156 +0.24(+3.33%)
Dec 21, 2020 7.390 7.500 7.250 7.270 57,642 -0.19(-2.55%)
Dec 18, 2020 7.410 7.525 7.360 7.460 39,300 +0.05(+0.67%)
Dec 17, 2020 7.210 7.470 7.210 7.410 68,289 +0.32(+4.51%)
Dec 16, 2020 7.260 7.280 7.030 7.090 42,025 -0.21(-2.88%)
Dec 15, 2020 7.300 7.300 7.270 7.300 42,452 +0.00(+0.00%)
Dec 14, 2020 7.270 7.560 7.270 7.300 83,272 +0.12(+1.67%)
Dec 11, 2020 7.100 7.200 7.090 7.180 54,000 +0.14(+1.99%)
Dec 10, 2020 6.990 7.120 6.990 7.040 50,097 +0.33(+4.92%)
Dec 09, 2020 6.640 6.780 6.620 6.710 75,777 +0.25(+3.87%)
Dec 08, 2020 6.475 6.495 6.450 6.460 14,370 +0.06(+0.94%)
Dec 07, 2020 6.560 6.560 6.260 6.400 15,576 -0.14(-2.14%)
Dec 04, 2020 6.420 6.550 6.420 6.540 54,200 +0.30(+4.81%)
Dec 03, 2020 6.100 6.290 6.100 6.240 37,872 +0.07(+1.13%)
Dec 02, 2020 6.250 6.250 6.129 6.170 46,527 -0.24(-3.74%)
Dec 01, 2020 6.420 6.455 6.350 6.410 22,719 -0.01(-0.16%)
Nov 30, 2020 6.570 6.570 6.370 6.420 39,115 -0.20(-3.02%)
Nov 27, 2020 6.400 6.720 6.360 6.620 59,000 -0.08(-1.19%)
Nov 25, 2020 6.750 6.800 6.660 6.700 35,300 +0.11(+1.67%)
Nov 24, 2020 6.630 6.660 6.353 6.590 89,820 -0.02(-0.30%)
Nov 23, 2020 6.550 6.800 6.500 6.610 43,386 +0.00(+0.00%)
Nov 20, 2020 6.540 6.720 6.540 6.610 13,600 +0.01(+0.15%)
Nov 19, 2020 6.400 6.710 6.400 6.600 93,103 +0.23(+3.61%)
Nov 18, 2020 6.450 6.470 6.336 6.370 14,571 +0.12(+1.92%)
Nov 17, 2020 6.480 6.480 6.250 6.250 24,333 -0.03(-0.48%)
Nov 16, 2020 6.510 6.510 6.250 6.280 13,867 -0.03(-0.48%)
Nov 13, 2020 6.500 6.500 6.232 6.310 63,500 -0.10(-1.56%)
Nov 12, 2020 6.500 6.500 6.260 6.410 46,664 +0.19(+3.05%)
Nov 11, 2020 6.350 6.458 6.210 6.220 98,895 -0.45(-6.75%)
Nov 10, 2020 6.900 6.900 6.650 6.670 77,860 -0.34(-4.85%)
Nov 09, 2020 7.030 7.050 6.920 7.010 57,731 +0.21(+3.09%)
Nov 06, 2020 6.600 6.880 6.560 6.800 26,300 +0.26(+3.98%)
Nov 05, 2020 6.290 6.690 6.290 6.540 44,522 +0.18(+2.83%)
Nov 04, 2020 6.550 6.550 6.350 6.360 27,011 -0.20(-3.05%)
Nov 03, 2020 6.630 6.630 6.310 6.560 28,699 +0.04(+0.61%)
Nov 02, 2020 6.670 6.710 6.500 6.520 22,864 -0.25(-3.69%)
Oct 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
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.