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

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2021 72.41 73.72 69.14 71.51 6,983,120 -0.21(-0.29%)
Oct 28, 2021 72.89 74.80 70.80 71.71 6,713,610 +0.21(+0.30%)
Oct 27, 2021 72.00 72.88 70.96 71.50 3,645,820 -1.98(-2.70%)
Oct 26, 2021 74.03 73.49 3,231,030 -1.12(-1.50%)
Oct 25, 2021 73.64 75.55 73.30 74.60 3,800,240 +2.75(+3.83%)
Oct 22, 2021 73.14 73.85 70.70 71.85 3,685,640 -1.69(-2.30%)
Oct 21, 2021 75.29 75.95 72.96 73.54 4,648,220 -2.27(-3.00%)
Oct 20, 2021 73.50 77.71 73.16 75.82 7,372,200 +3.09(+4.25%)
Oct 19, 2021 74.22 75.07 70.10 72.72 7,463,910 -1.24(-1.68%)
Oct 18, 2021 74.80 75.74 73.81 73.96 5,826,650 -1.02(-1.36%)
Oct 15, 2021 74.00 76.20 73.40 74.98 7,322,730 +2.59(+3.58%)
Oct 14, 2021 73.87 74.09 71.85 72.39 2,795,860 -0.23(-0.32%)
Oct 13, 2021 71.00 72.74 70.35 72.63 2,910,020 +1.56(+2.20%)
Oct 12, 2021 72.84 73.96 70.19 71.06 4,126,200 -2.12(-2.89%)
Oct 11, 2021 72.00 75.20 71.83 73.18 5,793,670 +2.30(+3.24%)
Oct 08, 2021 69.92 71.28 69.05 70.88 6,957,290 +1.60(+2.31%)
Oct 07, 2021 66.50 69.38 66.37 69.28 5,020,130 +1.90(+2.82%)
Oct 06, 2021 67.00 68.24 65.00 67.38 7,116,660 +2.28(+3.50%)
Oct 05, 2021 62.03 65.25 61.28 65.10 4,487,130 +4.38(+7.21%)
Oct 04, 2021 61.15 61.36 58.28 60.73 4,350,220 -0.52(-0.85%)
Oct 01, 2021 61.56 61.56 59.23 61.25 5,111,670 +3.41(+5.89%)
Sep 30, 2021 58.21 59.73 57.44 57.84 3,168,610 +1.21(+2.13%)
Sep 29, 2021 58.07 58.65 56.53 56.63 2,923,020 -0.72(-1.25%)
Sep 28, 2021 58.52 59.00 57.16 57.35 3,377,950 -2.12(-3.57%)
Sep 27, 2021 60.33 60.60 58.97 59.48 2,751,400 -0.46(-0.77%)
Sep 24, 2021 58.00 60.23 57.50 59.94 4,683,390 -1.72(-2.79%)
Sep 23, 2021 60.67 61.78 59.87 61.66 3,975,120 +1.70(+2.83%)
Sep 22, 2021 58.94 60.50 58.48 59.96 3,777,850 +1.86(+3.20%)
Sep 21, 2021 58.89 59.42 57.60 58.10 4,625,760 -0.74(-1.25%)
Sep 20, 2021 57.44 59.31 56.83 58.84 7,760,460 -2.59(-4.22%)
Sep 17, 2021 63.30 63.45 61.20 61.43 21,566,330 -1.87(-2.96%)
Sep 16, 2021 63.21 63.32 61.15 63.30 5,103,930 +0.00(+0.00%)
Sep 15, 2021 62.80 64.24 62.05 63.30 5,638,990 +1.45(+2.35%)
Sep 14, 2021 64.50 65.10 61.29 61.85 5,715,360 -2.42(-3.77%)
Sep 13, 2021 60.90 64.27 60.03 64.27 9,324,270 +2.71(+4.41%)
Sep 10, 2021 63.81 64.44 61.20 61.56 6,829,940 -2.50(-3.91%)
Sep 09, 2021 64.51 65.38 63.24 64.06 6,505,100 +0.20(+0.31%)
Sep 08, 2021 64.81 65.89 63.06 63.86 8,214,480 -0.94(-1.45%)
Sep 07, 2021 69.90 70.20 64.48 64.80 18,109,720 -6.42(-9.02%)
Sep 03, 2021 71.61 72.80 70.35 71.23 7,380,230 +1.66(+2.38%)
Sep 02, 2021 72.29 73.27 69.50 69.57 7,350,450 -0.68(-0.97%)
Sep 01, 2021 70.00 71.70 69.10 70.25 8,244,240 +0.82(+1.18%)
Aug 31, 2021 70.23 70.50 68.71 69.43 5,304,860 -0.87(-1.24%)
Aug 30, 2021 70.26 70.83 69.40 70.30 5,284,040 -0.42(-0.60%)
Aug 27, 2021 69.95 72.11 69.50 70.72 8,108,760 +1.35(+1.95%)
Aug 26, 2021 71.20 71.45 69.16 69.37 5,695,950 -3.29(-4.53%)
Aug 25, 2021 71.47 73.51 70.50 72.66 6,644,560 +1.11(+1.55%)
Aug 24, 2021 71.79 71.79 69.12 71.55 8,108,780 -0.30(-0.42%)
Aug 23, 2021 74.19 74.78 71.01 71.85 8,130,570 +0.19(+0.27%)
Aug 20, 2021 68.62 72.80 68.30 71.66 9,820,610 +4.03(+5.96%)
Aug 19, 2021 64.63 67.86 64.14 67.63 6,725,920 +2.12(+3.24%)
Aug 18, 2021 65.91 67.80 65.27 65.50 5,471,040 -0.86(-1.30%)
Aug 17, 2021 69.11 70.00 65.75 66.37 6,610,500 -3.38(-4.85%)
Aug 16, 2021 74.00 74.10 69.22 69.75 6,720,360 -3.05(-4.19%)
Aug 13, 2021 74.50 75.39 72.61 72.80 6,573,580 +0.70(+0.97%)
Aug 12, 2021 72.47 73.08 71.24 72.10 7,200,950 -2.65(-3.55%)
Aug 11, 2021 76.22 77.09 74.01 74.75 7,279,110 -0.14(-0.18%)
Aug 10, 2021 76.66 77.70 74.42 74.88 7,962,560 -1.89(-2.46%)
Aug 09, 2021 79.63 79.80 76.27 76.77 14,144,520 +1.90(+2.54%)
Aug 06, 2021 72.00 75.10 70.13 74.87 13,120,310 +3.31(+4.63%)
Aug 05, 2021 64.36 72.97 63.37 71.56 11,646,180 +4.47(+6.66%)
Aug 04, 2021 63.03 67.50 63.00 67.09 10,008,630 +4.59(+7.34%)
Aug 03, 2021 63.46 63.46 60.51 62.51 8,441,090 -1.27(-2.00%)
Aug 02, 2021 62.26 65.90 61.51 63.78 12,526,940 +1.05(+1.68%)
Jul 30, 2021 61.56 63.55 60.69 62.73 6,325,980 +0.23(+0.36%)
Jul 29, 2021 64.19 64.86 61.94 62.50 5,742,070 -2.16(-3.35%)
Jul 28, 2021 66.39 67.70 63.22 64.67 10,827,250 +1.60(+2.54%)
Jul 27, 2021 66.38 67.75 62.23 63.06 9,677,000 -5.19(-7.60%)
Jul 26, 2021 62.10 69.50 62.03 68.25 20,161,610 +14.28(+26.46%)
Jul 23, 2021 55.84 56.59 53.34 53.97 5,748,900 -1.62(-2.92%)
Jul 22, 2021 55.54 56.81 53.50 55.59 7,109,690 -0.10(-0.18%)
Jul 21, 2021 54.00 56.98 52.83 55.69 10,970,430 +5.52(+10.99%)
Jul 20, 2021 48.80 50.59 47.24 50.18 7,338,320 +0.31(+0.61%)
Jul 19, 2021 50.20 52.25 49.20 49.87 7,283,420 -2.44(-4.66%)
Jul 16, 2021 54.39 54.64 52.05 52.31 6,090,550 -1.80(-3.32%)
Jul 15, 2021 54.70 55.99 52.51 54.10 7,325,410 -1.94(-3.46%)
Jul 14, 2021 58.50 59.04 56.04 56.04 6,272,740 -1.95(-3.35%)
Jul 13, 2021 58.56 59.70 57.30 57.99 7,164,960 -0.88(-1.50%)
Jul 12, 2021 63.23 63.23 58.52 58.87 8,231,360 -4.00(-6.36%)
Jul 09, 2021 62.19 63.59 61.52 62.87 3,940,040 +1.02(+1.65%)
Jul 08, 2021 59.85 62.53 59.47 61.84 5,179,360 -2.14(-3.35%)
Jul 07, 2021 64.50 64.72 62.32 63.99 4,503,640 +0.56(+0.88%)
Jul 06, 2021 65.21 65.35 62.13 63.43 4,857,420 -0.13(-0.21%)
Jul 02, 2021 65.90 66.19 63.43 63.56 5,286,080 -1.52(-2.34%)
Jul 01, 2021 65.06 65.72 63.71 65.09 5,866,560 -1.36(-2.05%)
Jun 30, 2021 64.50 66.90 63.74 66.45 8,583,580 -0.45(-0.67%)
Jun 29, 2021 65.00 69.30 64.70 66.90 16,111,880 +4.48(+7.18%)
Jun 28, 2021 57.03 62.95 56.59 62.42 17,293,810 +7.41(+13.48%)
Jun 25, 2021 56.75 57.12 53.98 55.01 10,046,650 -3.18(-5.47%)
Jun 24, 2021 57.00 59.00 56.10 58.19 7,920,180 +2.89(+5.22%)
Jun 23, 2021 57.95 58.66 55.12 55.30 10,533,750 -0.07(-0.13%)
Jun 22, 2021 53.50 56.42 51.30 55.37 25,662,500 -2.99(-5.13%)
Jun 21, 2021 59.92 61.40 57.70 58.37 13,772,800 -6.28(-9.71%)
Jun 18, 2021 61.84 64.77 61.55 64.65 15,437,170 +1.56(+2.48%)
Jun 17, 2021 61.74 64.20 61.26 63.08 8,883,430 +1.10(+1.77%)
Jun 16, 2021 61.66 63.99 60.88 61.98 10,388,300 -1.07(-1.70%)
Jun 15, 2021 60.20 63.58 58.92 63.05 13,091,720 +3.21(+5.36%)
Jun 14, 2021 54.40 60.57 54.40 59.85 15,521,490 +8.20(+15.89%)
Jun 11, 2021 51.30 52.10 50.40 51.64 5,020,370 +0.78(+1.53%)
Jun 10, 2021 51.24 52.99 49.59 50.87 9,538,300 -0.43(-0.85%)
Jun 09, 2021 47.00 51.57 45.56 51.30 14,838,560 +5.36(+11.67%)
Jun 08, 2021 45.80 46.19 42.79 45.94 10,938,850 -1.04(-2.22%)
Jun 07, 2021 48.25 48.85 46.41 46.98 6,050,230 -1.49(-3.07%)
Jun 04, 2021 48.17 48.60 47.40 48.47 3,171,760 -0.40(-0.81%)
Jun 03, 2021 50.12 50.20 48.40 48.86 3,971,000 -0.99(-1.98%)
Jun 02, 2021 48.30 50.13 47.87 49.85 3,528,840 +2.07(+4.34%)
Jun 01, 2021 47.12 48.47 46.90 47.78 4,314,950 +0.78(+1.65%)
May 28, 2021 48.20 48.29 46.76 47.00 4,858,770 -2.38(-4.83%)
May 27, 2021 49.20 50.21 48.51 49.38 5,031,660 +1.11(+2.29%)
May 26, 2021 47.73 49.60 47.65 48.28 5,421,480 +1.31(+2.79%)
May 25, 2021 46.40 47.99 45.82 46.97 6,720,070 -0.28(-0.59%)
May 24, 2021 46.50 47.83 44.72 47.24 7,570,970 +2.19(+4.87%)
May 21, 2021 47.17 48.77 44.78 45.05 8,530,430 -2.21(-4.68%)
May 20, 2021 47.77 49.30 45.73 47.27 8,610,100 +1.78(+3.91%)
May 19, 2021 42.28 45.85 41.16 45.49 15,048,520 -3.23(-6.64%)
May 18, 2021 48.89 50.43 47.06 48.72 5,979,180 -0.22(-0.44%)
May 17, 2021 48.40 49.95 46.89 48.94 8,042,320 -3.20(-6.13%)
May 14, 2021 50.13 52.36 49.20 52.13 5,616,380 +3.32(+6.81%)
May 13, 2021 51.12 54.30 47.81 48.81 9,379,710 -5.38(-9.93%)
May 12, 2021 55.63 57.78 53.86 54.19 4,131,380 -3.51(-6.08%)
May 11, 2021 53.10 58.50 52.53 57.70 6,628,220 +0.75(+1.32%)
May 10, 2021 61.59 61.59 56.65 56.95 5,218,450 -5.10(-8.22%)
May 07, 2021 60.90 63.18 60.83 62.05 3,766,280 +1.14(+1.87%)
May 06, 2021 61.29 62.28 58.70 60.91 3,569,790 -1.44(-2.30%)
May 05, 2021 63.00 65.20 60.89 62.34 4,973,300 +0.66(+1.07%)
May 04, 2021 61.95 62.80 59.89 61.69 5,144,270 -1.87(-2.95%)
May 03, 2021 67.40 67.40 63.44 63.56 4,643,150 -2.15(-3.28%)
Apr 30, 2021 64.70 67.50 64.63 65.72 5,596,000 +0.21(+0.33%)
Apr 29, 2021 66.50 67.50 63.79 65.50 4,381,240 -2.58(-3.79%)
Apr 28, 2021 67.36 68.90 66.55 68.08 2,969,950 +0.38(+0.57%)
Apr 27, 2021 67.30 68.50 65.50 67.70 5,110,830 +1.82(+2.76%)
Apr 26, 2021 63.68 65.98 62.80 65.88 4,777,840 +4.58(+7.47%)
Apr 23, 2021 57.59 61.84 56.90 61.30 6,618,000 +1.48(+2.48%)
Apr 22, 2021 64.20 65.05 59.40 59.82 7,138,510 -5.23(-8.03%)
Apr 21, 2021 62.84 66.55 62.84 65.05 4,125,020 +0.40(+0.62%)
Apr 20, 2021 63.90 64.80 61.40 64.64 5,522,370 +0.89(+1.40%)
Apr 19, 2021 65.00 66.50 62.35 63.75 8,789,510 -5.61(-8.09%)
Apr 16, 2021 70.71 72.00 68.50 69.36 7,627,000 -4.65(-6.29%)
Apr 15, 2021 75.32 75.49 70.90 74.02 6,850,900 +0.47(+0.63%)
Apr 14, 2021 88.10 88.21 73.00 73.55 15,798,770 -11.30(-13.32%)
Apr 13, 2021 74.50 87.00 73.48 84.85 16,973,980 +13.03(+18.14%)
Apr 12, 2021 73.52 74.59 70.48 71.82 4,806,870 +0.72(+1.02%)
Apr 09, 2021 71.00 72.00 68.95 71.10 3,446,000 +2.09(+3.03%)
Apr 08, 2021 67.07 70.27 66.44 69.01 4,358,640 +3.39(+5.17%)
Apr 07, 2021 67.80 69.56 65.20 65.62 4,507,240 -4.84(-6.87%)
Apr 06, 2021 72.12 72.12 67.70 70.46 5,935,450 -1.60(-2.22%)
Apr 05, 2021 70.97 73.60 69.33 72.06 4,855,960 +1.70(+2.41%)
Apr 01, 2021 68.85 72.58 68.75 70.36 4,023,000 +2.48(+3.65%)
Mar 31, 2021 64.76 69.42 64.14 67.88 5,608,380 +2.48(+3.80%)
Mar 30, 2021 64.25 66.68 62.03 65.40 5,624,710 +2.26(+3.59%)
Mar 29, 2021 65.89 66.29 62.72 63.13 4,428,050 +0.73(+1.18%)
Mar 26, 2021 62.60 64.23 60.04 62.40 5,241,000 +0.31(+0.50%)
Mar 25, 2021 58.07 62.64 56.60 62.09 8,805,490 -0.07(-0.11%)
Mar 24, 2021 70.53 71.05 61.52 62.16 7,037,200 -5.56(-8.22%)
Mar 23, 2021 71.68 73.53 67.00 67.72 7,162,490 -4.73(-6.54%)
Mar 22, 2021 76.72 77.50 72.15 72.46 4,980,600 -5.25(-6.75%)
Mar 19, 2021 74.95 78.53 71.45 77.70 9,565,000 +4.50(+6.15%)
Mar 18, 2021 75.45 80.90 72.80 73.20 6,198,260 -3.89(-5.05%)
Mar 17, 2021 70.22 78.51 69.83 77.10 5,399,290 +4.67(+6.45%)
Mar 16, 2021 75.88 77.00 70.14 72.43 4,140,780 -4.47(-5.82%)
Mar 15, 2021 78.83 80.90 76.37 76.90 4,392,820 -1.50(-1.91%)
Mar 12, 2021 75.98 81.00 75.00 78.40 4,675,000 -1.97(-2.46%)
Mar 11, 2021 77.50 80.50 76.11 80.38 5,237,550 +4.72(+6.24%)
Mar 10, 2021 75.16 75.90 71.10 75.66 6,403,960 +4.06(+5.66%)
Mar 09, 2021 68.66 73.55 68.17 71.60 8,679,770 +9.18(+14.71%)
Mar 08, 2021 64.50 66.95 61.70 62.42 6,693,880 +0.39(+0.64%)
Mar 05, 2021 65.77 66.30 53.72 62.02 13,547,000 -2.54(-3.94%)
Mar 04, 2021 71.30 73.80 61.00 64.57 12,112,300 -8.59(-11.74%)
Mar 03, 2021 78.18 79.80 72.78 73.16 7,685,370 -1.69(-2.26%)
Mar 02, 2021 81.51 81.75 74.11 74.85 6,422,700 -3.39(-4.34%)
Mar 01, 2021 79.84 80.50 75.89 78.24 7,609,400 +3.20(+4.27%)
Feb 26, 2021 68.71 80.41 68.11 75.04 11,783,000 +1.88(+2.57%)
Feb 25, 2021 84.09 84.50 72.61 73.16 7,732,430 -8.61(-10.53%)
Feb 24, 2021 73.40 82.22 71.59 81.77 11,939,880 +12.65(+18.29%)
Feb 23, 2021 80.00 80.16 66.00 69.12 18,702,950 -18.48(-21.09%)
Feb 22, 2021 87.10 93.23 86.50 87.60 7,618,030 -8.77(-9.10%)
Feb 19, 2021 94.50 100.80 91.46 96.37 11,530,000 +3.59(+3.87%)
Feb 18, 2021 92.69 96.00 90.21 92.78 7,935,480 -1.40(-1.49%)
Feb 17, 2021 93.87 95.40 87.80 94.18 18,163,700 -1.32(-1.38%)
Feb 16, 2021 107.08 108.26 95.42 95.50 14,956,110 -7.93(-7.67%)
Feb 12, 2021 101.56 104.49 96.10 103.43 7,674,000 +2.44(+2.41%)
Feb 11, 2021 113.72 113.99 97.70 100.99 16,039,340 +3.55(+3.64%)
Feb 10, 2021 119.60 119.90 95.04 97.45 22,874,330 -29.85(-23.45%)
Feb 09, 2021 113.77 131.50 106.54 127.29 23,105,580 +23.19(+22.28%)
Feb 08, 2021 92.58 105.00 89.00 104.10 20,561,620 +23.50(+29.16%)
Feb 05, 2021 77.12 80.60 74.50 80.60 7,666,000 +4.04(+5.28%)
Feb 04, 2021 77.09 77.12 71.75 76.56 6,354,180 +2.44(+3.29%)
Feb 03, 2021 70.16 75.38 69.60 74.12 9,120,430 +5.33(+7.74%)
Feb 02, 2021 65.00 69.13 63.82 68.79 5,321,450 +5.34(+8.41%)
Feb 01, 2021 62.03 63.99 58.60 63.46 5,534,910 +1.73(+2.79%)
Jan 29, 2021 68.08 69.65 60.75 61.73 14,354,000 +3.89(+6.73%)
Jan 28, 2021 56.13 60.53 55.15 57.84 7,487,240 +3.83(+7.09%)
Jan 27, 2021 53.32 54.95 50.57 54.01 6,555,550 -1.97(-3.52%)
Jan 26, 2021 55.50 56.47 54.60 55.98 4,781,980 -1.16(-2.03%)
Jan 25, 2021 59.03 59.91 55.11 57.14 6,831,690 -0.56(-0.97%)
Jan 22, 2021 52.50 58.25 52.50 57.70 11,332,000 +5.66(+10.87%)
Jan 21, 2021 51.41 53.26 50.46 52.05 11,697,800 -3.04(-5.51%)
Jan 20, 2021 57.92 58.90 53.20 55.08 12,262,620 -4.14(-6.99%)
Jan 19, 2021 61.65 62.15 57.90 59.22 10,351,760 +1.41(+2.45%)
Jan 15, 2021 60.71 62.28 57.40 57.81 16,088,000 -5.29(-8.39%)
Jan 14, 2021 54.26 63.16 53.86 63.10 19,039,180 +11.17(+21.52%)
Jan 13, 2021 50.07 52.40 49.23 51.93 6,136,960 +0.50(+0.98%)
Jan 12, 2021 50.28 51.99 48.85 51.42 6,630,190 +1.88(+3.78%)
Jan 11, 2021 47.21 51.20 46.45 49.55 14,796,140 -3.62(-6.80%)
Jan 08, 2021 56.51 56.87 51.33 53.16 16,453,000 -0.41(-0.77%)
Jan 07, 2021 52.13 55.99 50.21 53.58 22,805,580 +5.52(+11.49%)
Jan 06, 2021 43.08 48.30 43.08 48.05 15,288,500 +5.19(+12.11%)
Jan 05, 2021 42.10 43.84 40.65 42.86 10,997,480 +0.34(+0.80%)
Jan 04, 2021 41.63 44.44 41.00 42.52 14,600,060 +3.67(+9.44%)
Dec 31, 2020 38.85 38.85 38.85 9,285,100 -0.14(-0.36%)
Dec 30, 2020 37.70 39.98 37.10 39.00 9,285,100 +2.39(+6.53%)
Dec 29, 2020 36.70 37.12 34.40 36.61 7,277,380 -0.39(-1.06%)
Dec 28, 2020 36.73 38.00 35.40 37.00 10,948,500 +4.74(+14.69%)
Dec 24, 2020 33.70 33.88 32.04 32.26 2,526,000 -1.46(-4.32%)
Dec 23, 2020 33.47 34.32 32.52 33.72 5,931,730 +0.57(+1.71%)
Dec 22, 2020 32.70 33.59 32.04 33.15 6,404,540 +1.39(+4.38%)
Dec 21, 2020 29.76 32.20 29.50 31.76 7,099,630 +1.64(+5.44%)
Dec 18, 2020 29.50 30.40 28.72 30.12 13,231,000 +0.34(+1.14%)
Dec 17, 2020 32.10 32.23 29.33 29.78 12,484,900 -0.13(-0.44%)
Dec 16, 2020 31.27 31.50 29.80 29.91 11,148,410 +1.33(+4.66%)
Dec 15, 2020 28.37 28.98 27.74 28.58 5,408,400 +0.63(+2.24%)
Dec 14, 2020 29.89 30.00 27.64 27.95 8,298,540 -0.64(-2.23%)
Dec 11, 2020 29.00 29.53 27.94 28.59 3,758,000 -0.44(-1.52%)
Dec 10, 2020 28.52 29.18 28.24 29.03 5,045,210 +0.41(+1.44%)
Dec 09, 2020 28.41 29.11 27.41 28.62 13,234,320 -0.32(-1.12%)
Dec 08, 2020 31.70 31.80 28.81 28.95 14,896,130 -4.68(-13.91%)
Dec 07, 2020 33.01 34.97 32.55 33.62 3,497,400 +0.82(+2.51%)
Dec 04, 2020 32.66 33.72 31.74 32.80 2,967,000 -0.36(-1.09%)
Dec 03, 2020 32.78 33.28 32.21 33.16 2,541,480 +1.03(+3.20%)
Dec 02, 2020 32.30 33.00 31.05 32.13 4,075,190 -0.27(-0.83%)
Dec 01, 2020 32.40 35.89 31.69 32.40 7,987,170 -1.88(-5.48%)
Nov 30, 2020 30.03 34.75 29.90 34.28 15,616,770 +7.15(+26.36%)
Nov 27, 2020 25.50 28.00 25.35 27.13 5,619,000 +0.10(+0.36%)
Nov 25, 2020 25.43 27.72 25.20 27.03 8,851,000 +2.30(+9.32%)
Nov 24, 2020 22.57 24.88 22.24 24.72 11,230,500 +2.65(+11.99%)
Nov 23, 2020 22.70 22.70 21.44 22.08 2,011,150 -0.13(-0.61%)
Nov 20, 2020 21.74 22.70 21.62 22.21 2,120,000 +0.50(+2.30%)
Nov 19, 2020 21.20 21.90 20.91 21.71 1,432,740 +0.41(+1.95%)
Nov 18, 2020 21.18 22.68 21.18 21.30 3,780,400 +0.48(+2.29%)
Nov 17, 2020 20.41 20.97 19.96 20.82 1,962,460 +0.43(+2.09%)
Nov 16, 2020 19.43 20.44 19.22 20.39 2,019,930 +1.17(+6.06%)
Nov 13, 2020 18.85 19.39 18.66 19.23 1,649,000 +0.53(+2.85%)
Nov 12, 2020 19.54 19.61 18.56 18.69 1,767,240 -0.52(-2.72%)
Nov 11, 2020 18.82 19.32 18.73 19.22 1,330,400 +0.60(+3.23%)
Nov 10, 2020 18.46 18.97 18.40 18.61 1,695,470 +0.11(+0.61%)
Nov 09, 2020 18.40 18.73 18.17 18.50 3,110,780 -0.06(-0.33%)
Nov 06, 2020 18.38 18.62 17.75 18.56 1,584,000 +0.39(+2.17%)
Nov 05, 2020 17.85 18.36 17.79 18.17 1,731,550 +0.91(+5.30%)
Nov 04, 2020 17.30 17.84 17.14 17.25 1,103,540 +0.06(+0.34%)
Nov 03, 2020 16.98 17.26 16.78 17.20 908,220 +0.54(+3.23%)
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.