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

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: 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, 2020 12.28 12.57 12.13 12.18 503,897 -0.04(-0.37%)
Sep 29, 2020 12.37 12.67 12.17 12.22 473,618 -0.15(-1.24%)
Sep 28, 2020 12.40 12.73 12.36 12.38 406,403 +0.14(+1.18%)
Sep 25, 2020 12.23 12.47 12.16 12.23 323,498 -0.11(-0.87%)
Sep 24, 2020 12.51 12.59 12.15 12.34 317,213 -0.17(-1.37%)
Sep 23, 2020 13.15 13.46 12.48 12.51 345,569 -0.51(-3.94%)
Sep 22, 2020 13.04 13.14 12.78 13.03 434,558 +0.13(+0.98%)
Sep 21, 2020 13.57 13.57 12.74 12.90 420,449 -0.80(-5.84%)
Sep 18, 2020 13.91 13.91 13.43 13.70 1,088,221 -0.21(-1.49%)
Sep 17, 2020 12.94 13.97 12.77 13.91 726,503 +1.07(+8.34%)
Sep 16, 2020 12.72 13.16 12.49 12.84 439,679 +0.37(+2.96%)
Sep 15, 2020 12.43 12.83 12.31 12.47 301,037 +0.10(+0.80%)
Sep 14, 2020 12.71 12.89 12.33 12.37 483,145 -0.28(-2.21%)
Sep 11, 2020 12.69 13.03 12.55 12.65 297,373 +0.03(+0.21%)
Sep 10, 2020 12.90 13.11 12.60 12.62 435,341 -0.06(-0.50%)
Sep 09, 2020 13.21 13.22 12.60 12.68 282,305 -0.49(-3.69%)
Sep 08, 2020 12.92 13.53 12.87 13.17 298,614 +0.12(+0.90%)
Sep 04, 2020 13.25 13.27 12.90 13.05 226,782 +0.02(+0.14%)
Sep 03, 2020 13.38 13.50 12.94 13.03 271,019 -0.27(-2.03%)
Sep 02, 2020 13.33 13.47 13.06 13.30 278,473 +0.01(+0.07%)
Sep 01, 2020 12.83 13.38 12.76 13.30 237,365 +0.49(+3.79%)
Aug 31, 2020 13.00 13.00 12.55 12.81 429,883 -0.23(-1.79%)
Aug 28, 2020 13.40 13.40 12.84 13.04 321,497 -0.20(-1.49%)
Aug 27, 2020 13.28 13.53 13.09 13.24 259,460 +0.05(+0.41%)
Aug 26, 2020 12.88 13.28 12.77 13.19 639,276 +0.31(+2.45%)
Aug 25, 2020 13.12 13.21 12.75 12.87 365,111 -0.22(-1.65%)
Aug 24, 2020 13.17 13.51 12.92 13.09 400,026 +0.14(+1.11%)
Aug 21, 2020 13.16 13.56 12.86 12.94 1,692,973 -0.38(-2.84%)
Aug 20, 2020 12.42 13.35 12.39 13.32 669,411 +0.74(+5.86%)
Aug 19, 2020 12.33 12.72 12.30 12.58 454,062 +0.20(+1.60%)
Aug 18, 2020 12.36 12.57 11.86 12.39 694,396 +0.02(+0.15%)
Aug 17, 2020 11.82 12.39 11.82 12.37 357,321 +0.52(+4.40%)
Aug 14, 2020 11.55 11.88 11.38 11.85 367,520 +0.22(+1.94%)
Aug 13, 2020 11.59 11.91 11.45 11.62 225,665 -0.04(-0.39%)
Aug 12, 2020 12.02 12.03 11.22 11.67 444,234 -0.22(-1.89%)
Aug 11, 2020 12.18 12.23 11.70 11.89 394,139 -0.06(-0.53%)
Aug 10, 2020 11.72 12.25 11.72 11.95 462,457 +0.30(+2.55%)
Aug 07, 2020 11.48 11.69 11.37 11.66 384,862 +0.19(+1.65%)
Aug 06, 2020 11.93 12.06 11.29 11.47 414,340 -0.41(-3.48%)
Aug 05, 2020 11.93 12.58 11.15 11.88 1,098,277 -0.61(-4.90%)
Aug 04, 2020 10.95 12.51 10.88 12.49 867,496 +1.47(+13.29%)
Aug 03, 2020 10.75 11.11 10.61 11.03 276,816 +0.38(+3.55%)
Jul 31, 2020 10.88 10.97 10.50 10.65 398,647 -0.40(-3.66%)
Jul 30, 2020 10.63 11.07 10.46 11.06 306,488 +0.28(+2.59%)
Jul 29, 2020 10.61 10.97 10.61 10.78 201,036 +0.16(+1.53%)
Jul 28, 2020 10.51 10.84 10.51 10.61 297,635 +0.10(+0.94%)
Jul 27, 2020 10.51 10.68 10.37 10.52 343,968 -0.02(-0.17%)
Jul 24, 2020 10.70 10.90 10.43 10.53 337,616 -0.21(-1.93%)
Jul 23, 2020 10.97 11.00 10.72 10.74 291,001 -0.20(-1.81%)
Jul 22, 2020 10.92 11.06 10.76 10.94 183,420 -0.10(-0.90%)
Jul 21, 2020 10.51 11.33 10.42 11.04 748,820 +0.73(+7.07%)
Jul 20, 2020 10.76 10.77 10.09 10.31 192,382 -0.51(-4.74%)
Jul 17, 2020 11.02 11.12 10.61 10.82 204,104 -0.19(-1.72%)
Jul 16, 2020 10.70 11.03 10.63 11.01 335,851 +0.35(+3.29%)
Jul 15, 2020 10.43 10.78 10.42 10.66 177,813 +0.55(+5.43%)
Jul 14, 2020 10.00 10.17 9.850 10.11 701,645 +0.12(+1.17%)
Jul 13, 2020 10.00 10.19 9.841 9.994 190,440 +0.08(+0.82%)
Jul 10, 2020 9.778 9.994 9.688 9.913 195,432 +0.18(+1.85%)
Jul 09, 2020 10.37 10.37 9.616 9.733 247,438 -0.70(-6.72%)
Jul 08, 2020 10.26 10.45 10.17 10.43 139,861 +0.11(+1.05%)
Jul 07, 2020 10.46 10.49 10.22 10.33 224,328 -0.28(-2.63%)
Jul 06, 2020 10.35 10.61 10.15 10.61 287,543 +0.45(+4.43%)
Jul 02, 2020 10.60 10.62 10.11 10.16 231,340 -0.20(-1.91%)
Jul 01, 2020 10.70 10.86 10.15 10.35 189,676 -0.29(-2.71%)
Jun 30, 2020 10.36 10.69 10.35 10.64 822,986 +0.21(+1.98%)
Jun 29, 2020 10.07 10.52 10.07 10.43 185,634 +0.40(+4.04%)
Jun 26, 2020 9.778 10.14 9.598 10.03 426,217 +0.13(+1.36%)
Jun 25, 2020 10.14 10.27 9.706 9.895 277,920 -0.39(-3.76%)
Jun 24, 2020 10.73 10.80 9.994 10.28 342,539 -0.65(-5.93%)
Jun 23, 2020 10.88 11.14 10.57 10.93 465,419 +0.11(+1.00%)
Jun 22, 2020 10.60 10.88 10.41 10.82 259,558 +0.13(+1.26%)
Jun 19, 2020 11.11 11.11 10.28 10.69 979,832 -0.26(-2.38%)
Jun 18, 2020 10.78 11.08 10.71 10.95 465,458 +0.01(+0.08%)
Jun 17, 2020 11.44 11.54 10.80 10.94 462,276 -0.41(-3.65%)
Jun 16, 2020 11.58 11.60 10.99 11.35 340,214 +0.31(+2.77%)
Jun 15, 2020 10.52 11.31 10.32 11.05 413,624 +0.13(+1.15%)
Jun 12, 2020 11.33 11.36 10.33 10.92 306,044 +0.11(+1.00%)
Jun 11, 2020 10.72 11.13 10.62 10.81 523,214 -0.49(-4.38%)
Jun 10, 2020 12.08 12.17 11.30 11.31 251,410 -0.77(-6.40%)
Jun 09, 2020 12.18 12.39 11.77 12.08 374,953 -0.46(-3.66%)
Jun 08, 2020 12.32 12.73 12.32 12.54 257,020 +0.39(+3.18%)
Jun 05, 2020 11.78 12.20 11.26 12.15 500,699 +1.01(+9.04%)
Jun 04, 2020 10.93 11.19 10.63 11.15 229,189 +0.16(+1.47%)
Jun 03, 2020 10.53 11.12 10.50 10.98 251,805 +0.72(+7.01%)
Jun 02, 2020 10.23 10.49 10.17 10.26 344,378 +0.18(+1.78%)
Jun 01, 2020 10.09 10.27 10.03 10.08 253,464 -0.08(-0.80%)
May 29, 2020 10.44 10.45 10.01 10.16 540,164 -0.48(-4.48%)
May 28, 2020 11.43 11.43 10.59 10.64 256,329 -0.60(-5.36%)
May 27, 2020 10.79 11.27 10.79 11.24 287,728 +0.49(+4.52%)
May 26, 2020 10.52 10.79 10.30 10.76 287,922 +0.50(+4.91%)
May 22, 2020 10.33 10.34 9.940 10.25 429,663 +0.01(+0.09%)
May 21, 2020 9.382 10.44 9.382 10.25 394,860 +0.82(+8.68%)
May 20, 2020 9.877 9.976 9.240 9.427 547,676 -0.26(-2.69%)
May 19, 2020 10.16 10.31 9.679 9.688 582,206 -0.59(-5.77%)
May 18, 2020 10.29 10.76 10.23 10.28 436,667 +0.46(+4.67%)
May 15, 2020 8.977 10.28 8.923 9.823 2,473,149 +0.80(+8.87%)
May 14, 2020 8.420 9.121 8.168 9.022 606,445 +0.39(+4.48%)
May 13, 2020 8.995 9.490 8.546 8.636 560,440 -0.22(-2.44%)
May 12, 2020 10.12 10.42 8.411 8.851 940,620 -1.52(-14.66%)
May 11, 2020 10.19 10.69 10.04 10.37 335,196 -0.01(-0.09%)
May 08, 2020 9.913 10.38 9.832 10.38 355,959 +0.70(+7.25%)
May 07, 2020 9.589 9.886 9.562 9.679 364,113 +0.23(+2.48%)
May 06, 2020 9.922 9.958 9.234 9.445 408,170 -0.47(-4.72%)
May 05, 2020 10.61 10.81 9.841 9.913 441,134 -0.49(-4.67%)
May 04, 2020 10.25 10.52 10.08 10.40 337,868 -0.04(-0.35%)
May 01, 2020 9.895 10.47 9.895 10.43 320,830 +0.26(+2.56%)
Apr 30, 2020 10.01 10.45 9.760 10.17 403,990 -0.05(-0.53%)
Apr 29, 2020 10.79 10.82 9.931 10.23 597,249 -0.14(-1.39%)
Apr 28, 2020 9.967 10.54 9.893 10.37 266,379 +0.71(+7.36%)
Apr 27, 2020 9.670 10.00 9.544 9.661 349,740 -0.05(-0.56%)
Apr 24, 2020 9.184 9.751 9.130 9.715 303,265 +0.70(+7.78%)
Apr 23, 2020 8.501 9.193 8.501 9.013 291,349 +0.53(+6.26%)
Apr 22, 2020 8.627 8.654 8.312 8.483 185,982 +0.01(+0.11%)
Apr 21, 2020 8.627 8.923 8.402 8.474 316,490 -0.40(-4.56%)
Apr 20, 2020 8.771 9.193 8.771 8.878 351,872 -0.24(-2.66%)
Apr 17, 2020 8.726 9.202 8.492 9.121 399,314 +0.77(+9.27%)
Apr 16, 2020 8.663 8.753 8.204 8.348 324,020 -0.24(-2.83%)
Apr 15, 2020 8.555 8.744 8.051 8.591 459,406 -0.35(-3.92%)
Apr 14, 2020 9.598 9.598 8.887 8.941 293,112 -0.40(-4.33%)
Apr 13, 2020 9.490 9.639 9.121 9.346 266,074 -0.17(-1.80%)
Apr 09, 2020 8.923 9.634 8.923 9.517 291,926 +0.89(+10.32%)
Apr 08, 2020 8.276 8.860 7.727 8.627 556,529 +0.27(+3.23%)
Apr 07, 2020 8.893 9.304 8.216 8.357 341,136 -0.18(-2.06%)
Apr 06, 2020 7.899 8.577 7.776 8.533 503,253 +0.96(+12.66%)
Apr 03, 2020 7.785 7.882 7.372 7.574 369,234 -0.27(-3.48%)
Apr 02, 2020 8.110 8.717 7.578 7.847 368,298 -0.48(-5.71%)
Apr 01, 2020 8.612 9.289 8.022 8.322 435,981 -0.67(-7.44%)
Mar 31, 2020 9.316 9.861 8.779 8.990 472,400 -0.51(-5.37%)
Mar 30, 2020 9.940 9.940 8.929 9.500 422,386 -0.42(-4.26%)
Mar 27, 2020 10.34 10.74 9.914 9.923 369,348 -0.74(-6.93%)
Mar 26, 2020 10.26 11.14 10.19 10.66 394,297 +0.44(+4.30%)
Mar 25, 2020 10.32 10.87 10.03 10.22 496,835 -0.10(-0.94%)
Mar 24, 2020 9.711 10.32 9.711 10.32 435,813 +0.97(+10.35%)
Mar 23, 2020 9.738 9.799 8.533 9.351 671,155 -0.50(-5.09%)
Mar 20, 2020 10.36 10.51 9.333 9.852 746,086 -0.48(-4.60%)
Mar 19, 2020 8.849 10.71 8.665 10.33 494,913 +1.56(+17.75%)
Mar 18, 2020 8.929 9.184 8.181 8.770 373,657 -0.59(-6.30%)
Mar 17, 2020 9.078 9.623 8.559 9.360 539,077 +0.34(+3.80%)
Mar 16, 2020 9.166 9.764 8.841 9.016 412,216 -1.22(-11.94%)
Mar 13, 2020 9.905 10.27 9.597 10.24 625,471 +0.99(+10.65%)
Mar 12, 2020 9.632 9.887 9.157 9.254 338,767 -0.94(-9.23%)
Mar 11, 2020 10.24 10.56 10.03 10.20 325,431 -0.28(-2.69%)
Mar 10, 2020 11.14 11.14 10.23 10.48 356,681 -0.43(-3.95%)
Mar 09, 2020 11.09 11.34 10.69 10.91 445,385 -0.80(-6.84%)
Mar 06, 2020 11.44 11.76 11.29 11.71 344,225 +0.02(+0.15%)
Mar 05, 2020 11.80 11.88 11.56 11.69 430,494 -0.34(-2.85%)
Mar 04, 2020 11.75 12.04 11.52 12.03 327,142 +0.41(+3.56%)
Mar 03, 2020 11.73 11.88 11.38 11.62 413,139 -0.11(-0.90%)
Mar 02, 2020 11.67 11.73 11.27 11.73 317,485 +0.11(+0.98%)
Feb 28, 2020 11.46 11.80 11.44 11.61 427,439 -0.13(-1.12%)
Feb 27, 2020 11.58 12.02 11.51 11.74 488,413 -0.09(-0.74%)
Feb 26, 2020 11.79 12.06 11.63 11.83 348,789 +0.07(+0.60%)
Feb 25, 2020 12.52 12.52 11.61 11.76 314,829 -0.76(-6.04%)
Feb 24, 2020 12.52 12.76 12.27 12.52 414,170 -0.33(-2.60%)
Feb 21, 2020 12.95 13.00 12.67 12.85 213,719 -0.11(-0.81%)
Feb 20, 2020 12.92 13.01 12.71 12.96 233,021 +0.10(+0.75%)
Feb 19, 2020 13.14 13.22 12.84 12.86 296,585 -0.15(-1.15%)
Feb 18, 2020 12.83 13.21 12.79 13.01 299,770 +0.20(+1.58%)
Feb 14, 2020 12.93 12.93 12.67 12.81 468,705 -0.09(-0.68%)
Feb 13, 2020 12.84 12.98 12.71 12.90 286,544 +0.09(+0.69%)
Feb 12, 2020 12.68 12.85 12.58 12.81 348,973 +0.13(+1.04%)
Feb 11, 2020 12.83 12.93 12.50 12.68 510,025 -0.07(-0.55%)
Feb 10, 2020 12.71 12.97 12.56 12.75 464,808 -0.01(-0.07%)
Feb 07, 2020 12.82 12.94 12.57 12.76 480,528 -0.07(-0.55%)
Feb 06, 2020 13.17 13.27 12.68 12.83 597,894 -0.42(-3.19%)
Feb 05, 2020 13.52 13.85 12.45 13.25 696,688 -0.69(-4.92%)
Feb 04, 2020 14.32 14.36 13.92 13.93 283,074 -0.24(-1.68%)
Feb 03, 2020 14.21 14.47 14.09 14.17 357,803 -0.04(-0.25%)
Jan 31, 2020 14.59 14.59 14.16 14.21 331,720 -0.40(-2.77%)
Jan 30, 2020 14.95 15.07 14.47 14.61 395,017 -0.37(-2.47%)
Jan 29, 2020 15.32 15.42 14.95 14.98 326,082 -0.38(-2.46%)
Jan 28, 2020 15.54 15.61 15.32 15.36 282,349 -0.04(-0.23%)
Jan 27, 2020 15.39 15.76 15.33 15.39 348,372 -0.21(-1.35%)
Jan 24, 2020 15.86 15.90 15.58 15.61 313,758 -0.25(-1.55%)
Jan 23, 2020 15.82 15.94 15.58 15.85 350,293 +0.06(+0.39%)
Jan 22, 2020 15.57 15.85 15.51 15.79 360,591 +0.29(+1.87%)
Jan 21, 2020 15.74 15.77 15.45 15.50 314,339 -0.28(-1.78%)
Jan 17, 2020 16.06 16.08 15.76 15.78 307,506 -0.22(-1.37%)
Jan 16, 2020 15.89 16.08 15.86 16.00 206,070 +0.24(+1.51%)
Jan 15, 2020 15.54 15.82 15.47 15.76 377,524 +0.24(+1.53%)
Jan 14, 2020 15.31 15.58 14.92 15.53 651,071 -0.18(-1.12%)
Jan 13, 2020 15.50 15.73 15.50 15.70 129,144 +0.20(+1.31%)
Jan 10, 2020 15.56 15.56 15.33 15.50 355,593 -0.05(-0.34%)
Jan 09, 2020 15.97 16.02 15.53 15.55 337,510 -0.49(-3.07%)
Jan 08, 2020 16.20 16.30 16.01 16.04 218,318 -0.01(-0.05%)
Jan 07, 2020 16.27 16.31 16.00 16.05 328,306 -0.19(-1.18%)
Jan 06, 2020 15.99 16.39 15.92 16.25 231,442 +0.14(+0.86%)
Jan 03, 2020 15.98 16.18 15.85 16.11 292,531 -0.05(-0.32%)
Jan 02, 2020 16.63 16.68 16.05 16.16 256,414 -0.42(-2.52%)
Dec 31, 2019 16.52 16.67 16.43 16.58 351,750 -0.11(-0.68%)
Dec 30, 2019 16.48 16.70 16.34 16.69 298,083 +0.22(+1.32%)
Dec 27, 2019 16.44 16.52 16.35 16.47 190,651 +0.04(+0.26%)
Dec 26, 2019 16.37 16.49 16.18 16.43 200,169 +0.02(+0.11%)
Dec 24, 2019 16.28 16.41 16.21 16.41 114,413 +0.16(+0.96%)
Dec 23, 2019 16.23 16.29 16.02 16.25 207,261 +0.10(+0.59%)
Dec 20, 2019 16.16 16.36 16.11 16.16 470,419 -0.03(-0.16%)
Dec 19, 2019 15.96 16.22 15.91 16.18 240,767 +0.15(+0.92%)
Dec 18, 2019 15.90 16.11 15.85 16.04 213,040 +0.17(+1.10%)
Dec 17, 2019 15.53 15.92 15.28 15.86 283,707 +0.27(+1.73%)
Dec 16, 2019 15.52 15.82 15.52 15.59 337,018 +0.17(+1.13%)
Dec 13, 2019 15.38 15.50 15.14 15.42 438,567 -0.03(-0.23%)
Dec 12, 2019 15.37 15.58 15.30 15.45 190,189 +0.03(+0.17%)
Dec 11, 2019 15.26 15.48 15.21 15.43 200,539 +0.18(+1.20%)
Dec 10, 2019 15.31 15.41 15.19 15.24 201,777 -0.06(-0.40%)
Dec 09, 2019 15.04 15.38 14.99 15.31 249,567 +0.20(+1.32%)
Dec 06, 2019 15.07 15.25 15.07 15.11 226,987 +0.16(+1.05%)
Dec 05, 2019 14.97 15.17 14.92 14.95 179,415 -0.03(-0.17%)
Dec 04, 2019 15.21 15.27 14.97 14.98 184,274 -0.17(-1.15%)
Dec 03, 2019 15.21 15.21 14.93 15.15 225,585 -0.22(-1.41%)
Dec 02, 2019 15.60 15.63 15.28 15.37 248,220 -0.18(-1.17%)
Nov 29, 2019 15.44 15.59 15.30 15.55 179,842 +0.05(+0.34%)
Nov 27, 2019 15.34 15.55 15.23 15.50 190,421 +0.22(+1.42%)
Nov 26, 2019 15.36 15.66 15.25 15.28 312,847 -0.07(-0.45%)
Nov 25, 2019 14.98 15.42 14.93 15.35 253,521 +0.46(+3.10%)
Nov 22, 2019 15.00 15.18 14.87 14.89 208,474 -0.10(-0.70%)
Nov 21, 2019 15.78 15.78 14.87 14.99 393,602 -0.89(-5.59%)
Nov 20, 2019 16.01 16.04 15.80 15.88 199,437 -0.26(-1.62%)
Nov 19, 2019 16.38 16.50 16.13 16.14 192,368 -0.27(-1.64%)
Nov 18, 2019 16.62 16.64 16.38 16.41 216,356 -0.21(-1.26%)
Nov 15, 2019 16.54 16.65 16.37 16.62 288,621 +0.16(+0.95%)
Nov 14, 2019 16.36 16.51 16.25 16.46 219,376 +0.07(+0.42%)
Nov 13, 2019 16.59 16.59 16.31 16.39 173,680 -0.29(-1.72%)
Nov 12, 2019 16.73 16.91 16.56 16.68 280,195 -0.12(-0.72%)
Nov 11, 2019 16.87 16.96 16.78 16.80 153,295 -0.18(-1.08%)
Nov 08, 2019 16.88 17.10 16.72 16.98 284,367 -0.05(-0.31%)
Nov 07, 2019 17.00 17.20 16.86 17.04 337,188 +0.16(+0.93%)
Nov 06, 2019 17.05 17.56 16.70 16.88 342,064 -0.32(-1.87%)
Nov 05, 2019 17.49 18.05 16.66 17.20 628,292 +0.07(+0.41%)
Nov 04, 2019 17.19 17.27 16.94 17.13 275,070 -0.04(-0.25%)
Nov 01, 2019 17.18 17.41 17.04 17.18 238,716 +0.03(+0.20%)
Oct 31, 2019 17.31 17.36 16.86 17.14 300,686 -0.17(-1.00%)
Oct 30, 2019 17.19 17.31 16.90 17.31 203,808 +0.17(+1.01%)
Oct 29, 2019 16.80 17.18 16.76 17.14 195,957 +0.29(+1.70%)
Oct 28, 2019 17.04 17.05 16.85 16.85 175,040 +0.01(+0.05%)
Oct 25, 2019 16.51 16.91 16.51 16.85 148,795 +0.37(+2.22%)
Oct 24, 2019 16.90 16.91 16.33 16.48 197,075 -0.43(-2.52%)
Oct 23, 2019 16.87 16.93 16.69 16.91 158,679 +0.00(+0.00%)
Oct 22, 2019 16.70 17.04 16.65 16.91 129,862 +0.15(+0.88%)
Oct 21, 2019 16.62 16.98 16.62 16.76 259,548 +0.26(+1.58%)
Oct 18, 2019 16.36 16.56 15.74 16.50 352,325 -0.16(-0.94%)
Oct 17, 2019 16.51 16.68 16.51 16.65 140,131 +0.17(+1.06%)
Oct 16, 2019 16.35 16.60 16.35 16.48 123,248 +0.15(+0.91%)
Oct 15, 2019 16.35 16.55 16.20 16.33 116,100 +0.09(+0.53%)
Oct 14, 2019 16.18 16.33 16.00 16.25 118,052 +0.06(+0.38%)
Oct 11, 2019 16.21 16.50 16.16 16.18 211,579 +0.14(+0.87%)
Oct 10, 2019 15.89 16.13 15.89 16.05 176,718 +0.13(+0.82%)
Oct 09, 2019 16.35 16.35 15.81 15.91 229,083 -0.36(-2.19%)
Oct 08, 2019 16.17 16.38 15.86 16.27 335,063 +0.03(+0.16%)
Oct 07, 2019 15.90 16.34 15.85 16.25 316,056 +0.31(+1.94%)
Oct 04, 2019 15.73 15.97 15.61 15.94 187,093 +0.26(+1.65%)
Oct 03, 2019 16.12 16.12 15.43 15.68 189,029 -0.45(-2.77%)
Oct 02, 2019 16.26 16.26 15.94 16.12 293,790 -0.15(-0.95%)
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.