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:

Cvr Energy Inc (NY: CVI )

35.66 +0.79 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.97 11.24 10.95 11.18 434,424 +0.11(+0.96%)
Dec 30, 2021 11.21 11.36 11.03 11.07 690,813 -0.07(-0.66%)
Dec 29, 2021 11.23 11.37 11.02 11.15 416,524 -0.09(-0.77%)
Dec 28, 2021 11.12 11.37 10.97 11.23 407,067 +0.11(+1.02%)
Dec 27, 2021 10.75 11.12 10.42 11.12 500,138 +0.33(+3.08%)
Dec 23, 2021 10.86 11.03 10.78 10.79 522,393 -0.04(-0.37%)
Dec 22, 2021 10.88 11.02 10.71 10.83 574,600 +0.05(+0.43%)
Dec 21, 2021 10.42 10.87 10.37 10.78 682,905 +0.56(+5.47%)
Dec 20, 2021 9.810 10.25 9.651 10.22 674,730 +0.03(+0.33%)
Dec 17, 2021 9.870 10.21 9.717 10.19 1,643,631 +0.17(+1.73%)
Dec 16, 2021 10.47 10.58 9.970 10.02 1,068,391 -0.31(-2.96%)
Dec 15, 2021 10.12 10.46 9.780 10.32 953,853 +0.08(+0.78%)
Dec 14, 2021 10.15 10.64 10.13 10.24 677,324 -0.17(-1.60%)
Dec 13, 2021 10.50 10.57 10.28 10.41 742,886 -0.34(-3.16%)
Dec 10, 2021 10.70 10.81 10.33 10.75 482,275 +0.22(+2.08%)
Dec 09, 2021 10.40 10.68 10.40 10.53 1,076,062 -0.45(-4.06%)
Dec 08, 2021 11.22 11.35 10.91 10.97 961,320 -0.23(-2.08%)
Dec 07, 2021 11.26 11.85 11.17 11.21 1,733,663 +0.38(+3.50%)
Dec 06, 2021 10.91 11.09 10.58 10.83 737,872 +0.25(+2.33%)
Dec 03, 2021 11.13 11.23 10.34 10.58 860,063 -0.29(-2.69%)
Dec 02, 2021 10.23 10.99 10.12 10.87 841,358 +0.53(+5.14%)
Dec 01, 2021 10.81 10.93 10.30 10.34 1,206,250 -0.04(-0.38%)
Nov 30, 2021 10.12 10.47 9.917 10.38 894,583 -0.14(-1.33%)
Nov 29, 2021 10.91 11.09 10.32 10.52 712,434 +0.04(+0.38%)
Nov 26, 2021 10.42 10.57 10.04 10.48 888,683 -0.92(-8.10%)
Nov 24, 2021 11.21 11.60 11.21 11.41 398,564 +0.05(+0.47%)
Nov 23, 2021 11.13 11.51 11.07 11.35 665,997 +0.47(+4.34%)
Nov 22, 2021 10.60 11.31 10.60 10.88 880,871 +0.26(+2.44%)
Nov 19, 2021 11.01 11.29 10.46 10.62 1,184,138 -0.93(-8.06%)
Nov 18, 2021 11.37 11.63 11.49 11.55 649,222 +0.14(+1.22%)
Nov 17, 2021 12.34 12.38 11.34 11.41 984,456 -1.06(-8.48%)
Nov 16, 2021 12.45 12.60 12.14 12.47 592,334 +0.00(+0.00%)
Nov 15, 2021 12.33 12.62 12.00 12.47 673,395 +0.10(+0.81%)
Nov 12, 2021 11.78 12.38 11.77 12.37 1,172,176 +0.48(+4.03%)
Nov 11, 2021 11.95 12.19 11.81 11.89 592,468 -0.05(-0.39%)
Nov 10, 2021 12.20 11.84 11.94 731,179 -0.37(-2.97%)
Nov 09, 2021 11.73 12.31 11.56 12.30 1,131,794 +0.55(+4.70%)
Nov 08, 2021 11.97 12.23 11.57 11.75 927,890 -0.07(-0.62%)
Nov 05, 2021 11.87 11.97 11.63 11.83 1,137,044 +0.25(+2.18%)
Nov 04, 2021 11.98 12.17 11.44 11.57 1,123,506 -0.02(-0.17%)
Nov 03, 2021 11.31 12.00 11.31 11.59 1,366,786 +0.16(+1.40%)
Nov 02, 2021 12.68 12.94 11.27 11.43 2,094,480 -1.76(-13.31%)
Nov 01, 2021 12.86 13.25 12.85 13.19 984,554 +0.44(+3.44%)
Oct 29, 2021 13.09 13.17 12.59 12.75 1,237,899 -0.23(-1.79%)
Oct 28, 2021 12.88 13.30 12.52 12.98 1,599,471 -0.10(-0.76%)
Oct 27, 2021 13.75 13.93 12.96 13.08 1,200,114 -0.99(-7.04%)
Oct 26, 2021 14.68 14.05 14.07 717,143 -0.56(-3.82%)
Oct 25, 2021 14.35 14.79 14.30 14.63 1,023,579 +0.46(+3.24%)
Oct 22, 2021 13.99 14.29 13.67 14.17 798,500 +0.25(+1.77%)
Oct 21, 2021 14.19 14.35 13.79 13.93 730,312 -0.45(-3.15%)
Oct 20, 2021 13.77 14.45 13.51 14.38 1,208,316 +0.46(+3.30%)
Oct 19, 2021 13.69 14.05 13.53 13.92 649,406 +0.30(+2.20%)
Oct 18, 2021 13.62 14.05 13.50 13.62 1,184,861 +0.21(+1.54%)
Oct 15, 2021 14.16 14.16 13.06 13.42 1,983,506 -0.51(-3.63%)
Oct 14, 2021 13.79 13.93 13.41 13.92 1,115,472 +0.38(+2.80%)
Oct 13, 2021 13.31 13.62 12.78 13.54 1,098,820 +0.04(+0.30%)
Oct 12, 2021 12.98 13.57 12.90 13.50 1,304,669 +0.42(+3.20%)
Oct 11, 2021 12.72 13.38 12.72 13.08 1,758,300 +0.59(+4.74%)
Oct 08, 2021 11.97 12.60 11.94 12.49 859,996 +0.67(+5.62%)
Oct 07, 2021 11.51 11.87 11.34 11.83 1,300,733 +0.37(+3.25%)
Oct 06, 2021 11.07 11.65 10.83 11.45 1,545,046 +0.17(+1.53%)
Oct 05, 2021 11.68 11.68 10.95 11.28 1,532,848 -0.22(-1.91%)
Oct 04, 2021 11.31 11.60 11.21 11.50 1,276,238 +0.32(+2.85%)
Oct 01, 2021 11.11 11.45 11.01 11.18 1,433,346 +0.10(+0.90%)
Sep 30, 2021 10.91 11.13 10.66 11.08 1,061,215 +0.13(+1.15%)
Sep 29, 2021 11.10 11.13 10.77 10.95 1,128,023 +0.00(+0.00%)
Sep 28, 2021 11.23 11.24 10.78 10.95 1,121,646 -0.11(-0.96%)
Sep 27, 2021 10.62 11.15 10.54 11.06 1,338,272 +0.67(+6.40%)
Sep 24, 2021 10.06 10.50 9.983 10.40 946,176 +0.20(+1.96%)
Sep 23, 2021 9.671 10.20 9.591 10.20 1,659,753 +0.58(+6.02%)
Sep 22, 2021 9.066 9.857 9.056 9.618 1,636,835 +0.71(+7.99%)
Sep 21, 2021 8.899 8.939 8.540 8.906 884,894 +0.18(+2.06%)
Sep 20, 2021 8.786 9.006 8.540 8.726 1,062,690 -0.53(-5.68%)
Sep 17, 2021 9.145 9.371 9.082 9.252 1,983,258 +0.05(+0.58%)
Sep 16, 2021 9.385 9.385 9.135 9.199 785,687 -0.24(-2.54%)
Sep 15, 2021 9.292 9.548 9.292 9.438 867,661 +0.33(+3.58%)
Sep 14, 2021 9.418 9.458 9.079 9.112 1,026,511 -0.14(-1.51%)
Sep 13, 2021 9.019 9.352 8.992 9.252 1,011,142 +0.37(+4.12%)
Sep 10, 2021 9.132 9.132 8.706 8.886 654,908 -0.01(-0.15%)
Sep 09, 2021 8.773 9.079 8.653 8.899 841,684 -0.02(-0.22%)
Sep 08, 2021 9.431 9.518 8.866 8.919 904,226 -0.45(-4.76%)
Sep 07, 2021 8.992 9.478 8.992 9.365 782,578 +0.23(+2.47%)
Sep 03, 2021 9.265 9.425 9.046 9.139 703,399 -0.10(-1.08%)
Sep 02, 2021 9.318 9.455 9.132 9.238 1,274,560 +0.05(+0.51%)
Sep 01, 2021 9.584 9.614 9.102 9.192 1,154,477 -0.39(-4.03%)
Aug 31, 2021 9.272 9.721 9.272 9.578 1,671,041 +0.18(+1.91%)
Aug 30, 2021 9.618 9.724 9.385 9.398 1,136,693 -0.09(-0.98%)
Aug 27, 2021 8.919 9.618 8.899 9.491 1,325,832 +0.69(+7.78%)
Aug 26, 2021 8.600 8.992 8.600 8.806 1,641,423 -0.25(-2.79%)
Aug 25, 2021 8.753 9.165 8.668 9.059 766,397 +0.21(+2.33%)
Aug 24, 2021 8.600 8.929 8.593 8.853 1,643,561 +0.33(+3.82%)
Aug 23, 2021 8.161 8.620 8.148 8.527 1,499,598 +0.66(+8.37%)
Aug 20, 2021 7.569 8.094 7.463 7.868 2,162,845 +0.25(+3.23%)
Aug 19, 2021 8.021 8.088 7.569 7.622 1,913,837 -0.62(-7.51%)
Aug 18, 2021 8.347 8.580 8.214 8.241 2,130,704 -0.03(-0.40%)
Aug 17, 2021 8.074 8.380 8.048 8.274 1,327,192 +0.09(+1.06%)
Aug 16, 2021 8.507 8.533 8.114 8.188 1,356,511 -0.54(-6.17%)
Aug 13, 2021 8.859 9.066 8.720 8.726 905,201 -0.14(-1.58%)
Aug 12, 2021 8.646 8.903 8.557 8.866 990,097 +0.19(+2.22%)
Aug 11, 2021 8.414 8.700 8.271 8.673 1,220,127 +0.15(+1.80%)
Aug 10, 2021 8.467 8.633 8.400 8.520 762,171 +0.16(+1.91%)
Aug 09, 2021 8.414 8.480 8.168 8.360 831,171 -0.21(-2.41%)
Aug 06, 2021 8.780 8.859 8.454 8.567 832,923 -0.01(-0.16%)
Aug 05, 2021 8.653 8.929 8.533 8.580 922,724 +0.04(+0.47%)
Aug 04, 2021 9.125 9.122 8.527 8.540 1,591,127 -0.78(-8.35%)
Aug 03, 2021 9.039 9.378 8.879 9.318 1,630,295 +0.32(+3.55%)
Aug 02, 2021 9.092 9.491 8.946 8.999 1,776,710 -0.09(-0.95%)
Jul 30, 2021 9.225 9.305 8.939 9.085 1,227,661 -0.17(-1.80%)
Jul 29, 2021 9.451 9.511 9.192 9.252 1,034,201 +0.00(+0.00%)
Jul 28, 2021 9.192 9.431 9.032 9.252 847,484 +0.21(+2.28%)
Jul 27, 2021 9.179 9.211 8.952 9.046 674,528 -0.27(-2.93%)
Jul 26, 2021 8.766 9.342 8.766 9.318 1,332,842 +0.57(+6.54%)
Jul 23, 2021 8.839 8.839 8.593 8.746 1,047,185 -0.07(-0.83%)
Jul 22, 2021 9.292 9.292 8.773 8.819 900,453 -0.45(-4.81%)
Jul 21, 2021 8.972 9.332 8.932 9.265 1,677,047 +0.51(+5.77%)
Jul 20, 2021 8.600 8.893 8.513 8.760 1,920,798 +0.16(+1.86%)
Jul 19, 2021 8.653 8.926 8.473 8.600 1,841,764 -0.58(-6.30%)
Jul 16, 2021 9.864 9.962 9.135 9.179 2,277,739 -0.51(-5.22%)
Jul 15, 2021 9.671 10.07 9.584 9.684 2,153,701 -0.40(-3.96%)
Jul 14, 2021 10.45 10.64 10.05 10.08 1,333,410 -0.39(-3.69%)
Jul 13, 2021 10.55 10.66 10.26 10.47 1,276,432 -0.21(-1.99%)
Jul 12, 2021 10.87 10.89 10.52 10.68 960,181 -0.25(-2.25%)
Jul 09, 2021 10.90 11.08 10.73 10.93 1,690,352 +0.21(+1.92%)
Jul 08, 2021 10.60 10.96 10.58 10.72 867,630 -0.21(-1.95%)
Jul 07, 2021 11.13 11.27 10.61 10.93 1,013,626 -0.25(-2.26%)
Jul 06, 2021 11.47 11.62 11.10 11.19 1,379,053 -0.45(-3.89%)
Jul 02, 2021 11.85 11.85 11.47 11.64 1,114,174 -0.09(-0.79%)
Jul 01, 2021 12.26 12.44 11.71 11.73 1,390,569 -0.21(-1.78%)
Jun 30, 2021 11.91 12.07 11.81 11.95 657,785 +0.11(+0.96%)
Jun 29, 2021 12.35 12.52 11.83 11.83 1,190,427 -0.39(-3.16%)
Jun 28, 2021 13.17 13.23 12.12 12.22 1,760,298 -1.10(-8.24%)
Jun 25, 2021 12.70 13.37 12.61 13.32 2,253,006 +0.65(+5.15%)
Jun 24, 2021 12.72 12.92 12.38 12.66 726,583 -0.08(-0.63%)
Jun 23, 2021 12.97 13.10 12.71 12.74 847,839 -0.08(-0.62%)
Jun 22, 2021 12.47 12.84 12.12 12.82 998,440 +0.37(+2.94%)
Jun 21, 2021 11.55 12.48 11.54 12.46 1,512,843 +0.92(+8.02%)
Jun 18, 2021 12.00 12.18 11.37 11.53 4,069,866 -0.77(-6.27%)
Jun 17, 2021 13.08 13.25 12.09 12.30 1,599,480 -0.72(-5.56%)
Jun 16, 2021 12.37 13.16 12.29 13.03 1,352,515 +0.59(+4.70%)
Jun 15, 2021 12.47 12.85 12.27 12.44 1,924,115 +0.03(+0.21%)
Jun 14, 2021 12.79 12.98 12.35 12.42 1,757,172 -0.26(-2.05%)
Jun 11, 2021 12.68 13.15 12.46 12.68 2,344,492 -1.32(-9.41%)
Jun 10, 2021 14.21 14.33 13.92 13.99 1,124,096 +0.08(+0.56%)
Jun 09, 2021 13.99 14.28 13.84 13.92 1,177,614 +0.01(+0.09%)
Jun 08, 2021 13.82 14.06 13.48 13.90 1,152,680 +0.02(+0.17%)
Jun 07, 2021 13.70 14.10 13.69 13.88 862,740 +0.14(+1.00%)
Jun 04, 2021 13.62 13.87 13.40 13.74 890,579 +0.30(+2.22%)
Jun 03, 2021 13.41 13.64 13.23 13.44 881,147 -0.07(-0.53%)
Jun 02, 2021 13.07 13.69 12.78 13.52 1,406,006 +0.62(+4.81%)
Jun 01, 2021 12.69 13.07 12.63 12.90 1,488,894 +0.51(+4.10%)
May 28, 2021 12.83 12.87 12.34 12.39 2,505,827 -0.67(-5.12%)
May 27, 2021 13.04 13.43 12.91 13.06 1,198,569 +0.02(+0.18%)
May 26, 2021 12.84 13.17 12.70 13.03 1,270,199 +0.26(+2.01%)
May 25, 2021 13.83 13.88 12.73 12.78 1,832,720 -1.16(-8.35%)
May 24, 2021 14.13 14.41 13.86 13.94 1,418,696 -0.04(-0.26%)
May 21, 2021 13.66 14.52 13.61 13.98 1,506,339 +0.47(+3.49%)
May 20, 2021 13.00 13.66 12.54 13.50 2,558,473 +0.51(+3.95%)
May 19, 2021 13.04 13.19 12.57 12.99 1,504,952 -0.44(-3.25%)
May 18, 2021 14.02 14.13 13.39 13.43 1,624,936 -0.44(-3.19%)
May 17, 2021 13.64 14.03 13.42 13.87 1,249,933 +0.11(+0.82%)
May 14, 2021 13.44 13.90 13.35 13.76 1,730,850 +0.72(+5.54%)
May 13, 2021 13.53 13.99 12.87 13.03 1,516,628 -0.56(-4.13%)
May 12, 2021 13.71 14.27 13.15 13.59 2,768,237 +1.07(+8.53%)
May 11, 2021 12.65 13.10 12.41 12.53 1,142,674 -0.53(-4.07%)
May 10, 2021 14.04 14.32 13.04 13.06 1,201,858 -0.92(-6.58%)
May 07, 2021 13.05 14.06 12.99 13.98 1,295,359 +0.71(+5.36%)
May 06, 2021 13.99 14.51 12.84 13.27 3,350,468 -0.73(-5.21%)
May 05, 2021 13.59 14.09 13.33 13.99 1,418,205 +0.82(+6.21%)
May 04, 2021 13.46 13.84 12.81 13.18 1,302,382 -0.24(-1.78%)
May 03, 2021 12.94 13.53 12.72 13.41 1,289,094 +0.70(+5.54%)
Apr 30, 2021 12.66 12.98 12.60 12.71 984,567 -0.16(-1.21%)
Apr 29, 2021 13.10 13.32 12.66 12.87 900,132 -0.02(-0.14%)
Apr 28, 2021 11.96 12.89 11.85 12.88 1,684,030 +0.97(+8.17%)
Apr 27, 2021 11.92 11.99 11.69 11.91 754,828 +0.05(+0.40%)
Apr 26, 2021 11.47 11.92 11.44 11.86 537,825 +0.36(+3.17%)
Apr 23, 2021 11.43 11.77 11.28 11.50 787,754 +0.20(+1.74%)
Apr 22, 2021 11.33 11.48 10.93 11.30 1,187,584 +0.12(+1.07%)
Apr 21, 2021 10.61 11.27 10.57 11.18 777,975 +0.30(+2.80%)
Apr 20, 2021 11.09 11.15 10.63 10.88 1,358,632 -0.33(-2.93%)
Apr 19, 2021 11.44 11.65 11.13 11.21 738,665 -0.16(-1.37%)
Apr 16, 2021 11.65 11.70 11.25 11.36 472,686 -0.11(-0.94%)
Apr 15, 2021 11.78 11.82 11.34 11.47 612,284 -0.33(-2.83%)
Apr 14, 2021 11.38 12.13 11.38 11.80 1,042,653 +0.56(+4.99%)
Apr 13, 2021 11.03 11.31 10.76 11.24 1,107,959 +0.16(+1.45%)
Apr 12, 2021 11.16 11.37 11.04 11.08 662,465 +0.05(+0.43%)
Apr 09, 2021 11.27 11.43 11.00 11.03 884,737 -0.27(-2.43%)
Apr 08, 2021 11.42 11.50 11.13 11.31 685,267 -0.23(-2.02%)
Apr 07, 2021 11.70 11.75 11.40 11.54 679,812 -0.11(-0.92%)
Apr 06, 2021 11.81 12.10 11.50 11.65 653,971 -0.05(-0.46%)
Apr 05, 2021 12.24 12.24 11.48 11.70 1,054,584 -0.60(-4.85%)
Apr 01, 2021 11.59 12.30 11.41 12.30 1,136,657 +0.85(+7.40%)
Mar 31, 2021 11.52 11.64 11.28 11.45 818,339 -0.17(-1.44%)
Mar 30, 2021 11.74 11.99 11.49 11.62 1,093,399 -0.30(-2.50%)
Mar 29, 2021 12.12 12.21 11.80 11.92 1,057,502 -0.47(-3.81%)
Mar 26, 2021 12.46 12.65 12.09 12.39 665,646 +0.08(+0.68%)
Mar 25, 2021 11.82 12.43 11.44 12.30 1,066,458 +0.29(+2.38%)
Mar 24, 2021 12.44 12.79 12.01 12.02 781,747 +0.01(+0.05%)
Mar 23, 2021 12.24 12.50 11.94 12.01 674,622 -0.63(-4.96%)
Mar 22, 2021 12.88 12.96 12.39 12.64 908,227 -0.29(-2.26%)
Mar 19, 2021 12.87 13.17 12.42 12.93 1,883,374 +0.20(+1.55%)
Mar 18, 2021 14.14 14.18 12.64 12.73 1,671,437 -1.59(-11.09%)
Mar 17, 2021 14.50 14.59 13.97 14.32 706,757 -0.16(-1.11%)
Mar 16, 2021 14.93 15.00 14.45 14.48 728,258 -0.66(-4.38%)
Mar 15, 2021 15.28 15.28 14.69 15.15 825,210 -0.20(-1.32%)
Mar 12, 2021 15.64 16.08 15.06 15.35 720,754 -0.20(-1.27%)
Mar 11, 2021 14.82 16.13 14.69 15.55 2,097,165 +0.87(+5.94%)
Mar 10, 2021 13.76 14.76 13.56 14.67 791,814 +0.82(+5.95%)
Mar 09, 2021 14.33 14.64 13.83 13.85 898,267 -0.60(-4.17%)
Mar 08, 2021 14.75 14.98 14.28 14.45 1,580,872 -0.07(-0.45%)
Mar 05, 2021 14.63 15.12 13.74 14.52 1,210,692 +0.29(+2.06%)
Mar 04, 2021 13.75 14.26 13.56 14.23 1,533,025 +0.67(+4.93%)
Mar 03, 2021 13.12 13.97 13.09 13.56 819,207 +0.59(+4.51%)
Mar 02, 2021 13.09 13.46 12.96 12.97 601,735 -0.18(-1.36%)
Mar 01, 2021 13.67 13.81 12.87 13.15 941,648 -0.03(-0.23%)
Feb 26, 2021 13.46 13.71 12.71 13.18 973,679 -0.54(-3.96%)
Feb 25, 2021 13.81 14.06 13.41 13.73 845,567 -0.13(-0.95%)
Feb 24, 2021 14.15 14.40 13.70 13.86 1,861,234 -0.62(-4.29%)
Feb 23, 2021 14.59 15.12 12.97 14.48 2,278,605 -0.15(-1.02%)
Feb 22, 2021 14.16 14.90 13.95 14.63 1,524,729 +0.96(+6.99%)
Feb 19, 2021 12.73 13.71 12.73 13.67 872,007 +1.04(+8.22%)
Feb 18, 2021 12.84 13.02 12.41 12.63 770,124 -0.32(-2.49%)
Feb 17, 2021 12.98 13.13 12.70 12.96 1,105,413 +0.35(+2.75%)
Feb 16, 2021 11.94 12.76 11.93 12.61 1,286,642 +0.90(+7.70%)
Feb 12, 2021 11.29 11.72 11.29 11.71 657,439 +0.27(+2.40%)
Feb 11, 2021 11.28 11.52 11.13 11.43 984,957 +0.07(+0.58%)
Feb 10, 2021 11.06 11.46 10.98 11.37 831,751 +0.37(+3.37%)
Feb 09, 2021 11.28 11.28 10.81 11.00 687,280 -0.42(-3.66%)
Feb 08, 2021 11.16 11.48 11.06 11.41 566,702 +0.48(+4.42%)
Feb 05, 2021 11.04 11.16 10.84 10.93 419,755 +0.04(+0.38%)
Feb 04, 2021 10.87 11.00 10.59 10.89 622,945 +0.19(+1.73%)
Feb 03, 2021 10.25 10.72 10.20 10.70 1,091,286 +0.50(+4.92%)
Feb 02, 2021 10.42 10.60 10.17 10.20 1,015,263 +0.09(+0.89%)
Feb 01, 2021 10.38 10.47 9.815 10.11 768,419 -0.10(-0.94%)
Jan 29, 2021 10.81 11.25 10.15 10.21 950,397 -0.77(-7.02%)
Jan 28, 2021 11.58 11.99 10.73 10.98 1,011,729 -0.51(-4.42%)
Jan 27, 2021 10.60 11.93 10.48 11.49 1,739,660 +0.63(+5.77%)
Jan 26, 2021 11.34 11.78 10.85 10.86 836,651 -0.43(-3.81%)
Jan 25, 2021 11.05 11.34 10.63 11.29 1,001,583 +0.08(+0.75%)
Jan 22, 2021 10.82 11.22 10.72 11.21 614,223 +0.05(+0.43%)
Jan 21, 2021 11.71 11.87 10.93 11.16 832,520 -0.56(-4.74%)
Jan 20, 2021 11.64 11.76 11.28 11.71 1,064,034 +0.14(+1.24%)
Jan 19, 2021 11.34 11.62 11.25 11.57 1,282,863 +0.53(+4.76%)
Jan 15, 2021 10.94 11.27 10.79 11.04 1,109,020 -0.07(-0.64%)
Jan 14, 2021 10.31 11.22 10.27 11.12 1,147,712 +0.85(+8.26%)
Jan 13, 2021 10.64 10.65 10.12 10.27 804,497 -0.42(-3.96%)
Jan 12, 2021 10.30 10.78 10.07 10.69 1,377,638 +0.57(+5.66%)
Jan 11, 2021 9.319 10.13 9.218 10.12 1,000,344 +0.44(+4.50%)
Jan 08, 2021 9.737 10.38 9.552 9.684 2,285,877 +0.08(+0.87%)
Jan 07, 2021 9.301 9.719 8.979 9.600 1,350,054 +0.40(+4.35%)
Jan 06, 2021 9.594 9.654 8.901 9.200 968,800 -0.10(-1.03%)
Jan 05, 2021 8.967 9.642 8.967 9.296 1,076,861 +0.45(+5.13%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.