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

Intrusion Inc (NQ: INTZ )

0.8113 -0.0387 (-4.55%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 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 (%)
Oct 29, 2021 77.40 81.60 77.20 78.80 3,815 +0.00(+0.00%)
Oct 28, 2021 74.80 82.00 78.80 7,411 +2.60(+3.41%)
Oct 27, 2021 74.80 79.16 74.55 76.20 3,542 +0.00(+0.00%)
Oct 26, 2021 76.00 76.20 7,921 +1.20(+1.60%)
Oct 25, 2021 72.20 76.40 71.60 75.00 3,918 +2.40(+3.31%)
Oct 22, 2021 71.20 72.80 70.00 72.60 3,871 -0.40(-0.55%)
Oct 21, 2021 74.60 75.60 71.20 73.00 5,658 -2.40(-3.18%)
Oct 20, 2021 76.80 76.80 73.20 75.40 2,730 -1.80(-2.33%)
Oct 19, 2021 78.00 78.00 74.00 77.20 2,651 -0.20(-0.26%)
Oct 18, 2021 77.60 77.60 72.60 77.40 4,312 +3.80(+5.16%)
Oct 15, 2021 74.40 77.34 72.80 73.60 3,897 -0.80(-1.08%)
Oct 14, 2021 78.00 78.80 72.00 74.40 4,096 -1.80(-2.36%)
Oct 13, 2021 72.00 76.60 71.60 76.20 2,947 +5.60(+7.93%)
Oct 12, 2021 72.40 73.80 70.00 70.60 5,960 -2.80(-3.81%)
Oct 11, 2021 74.40 76.40 72.24 73.40 2,123 -1.00(-1.34%)
Oct 08, 2021 77.80 80.00 74.00 74.40 4,288 -3.80(-4.86%)
Oct 07, 2021 79.80 82.00 77.40 78.20 5,112 -0.40(-0.51%)
Oct 06, 2021 77.20 79.80 77.00 78.60 2,613 -0.20(-0.25%)
Oct 05, 2021 75.00 82.95 75.00 78.80 10,891 +4.60(+6.20%)
Oct 04, 2021 78.80 80.00 73.40 74.20 5,699 -5.00(-6.31%)
Oct 01, 2021 81.20 82.00 75.40 79.20 6,790 -2.00(-2.46%)
Sep 30, 2021 76.00 82.00 73.20 81.20 10,911 +6.00(+7.98%)
Sep 29, 2021 80.00 81.51 74.40 75.20 13,285 -4.60(-5.76%)
Sep 28, 2021 84.60 85.20 79.01 79.80 9,690 -4.80(-5.67%)
Sep 27, 2021 88.80 88.80 81.00 84.60 24,518 -4.80(-5.37%)
Sep 24, 2021 86.80 90.20 84.80 89.40 9,189 +1.60(+1.82%)
Sep 23, 2021 80.60 88.20 80.60 87.80 9,207 +6.20(+7.60%)
Sep 22, 2021 81.00 82.98 80.40 81.60 3,983 -0.20(-0.24%)
Sep 21, 2021 81.40 85.00 80.20 81.80 7,604 +1.00(+1.24%)
Sep 20, 2021 82.60 85.60 79.40 80.80 8,539 -5.40(-6.26%)
Sep 17, 2021 83.00 86.20 80.00 86.20 33,213 +5.40(+6.68%)
Sep 16, 2021 83.60 83.50 79.60 80.80 11,688 -2.20(-2.65%)
Sep 15, 2021 81.60 84.80 80.00 83.00 6,361 +2.00(+2.47%)
Sep 14, 2021 82.80 83.40 80.00 81.00 10,177 -0.20(-0.25%)
Sep 13, 2021 85.20 85.20 78.80 81.20 20,862 -4.00(-4.69%)
Sep 10, 2021 91.20 91.65 85.00 85.20 9,740 -6.00(-6.58%)
Sep 09, 2021 101.00 102.00 88.80 91.20 24,371 -9.20(-9.16%)
Sep 08, 2021 88.80 100.60 87.20 100.40 87,625 +11.00(+12.30%)
Sep 07, 2021 90.00 90.00 86.00 89.40 4,065 +0.00(+0.00%)
Sep 03, 2021 90.20 91.60 88.00 89.40 5,423 -1.60(-1.76%)
Sep 02, 2021 88.20 94.00 87.20 91.00 9,623 +1.80(+2.02%)
Sep 01, 2021 89.00 93.80 88.60 89.20 7,470 -0.80(-0.89%)
Aug 31, 2021 87.20 91.00 86.80 90.00 7,603 +1.00(+1.12%)
Aug 30, 2021 86.20 90.00 84.60 89.00 7,999 +2.00(+2.30%)
Aug 27, 2021 87.00 91.40 86.20 87.00 10,493 +0.00(+0.00%)
Aug 26, 2021 92.00 94.00 84.60 87.00 17,363 -8.20(-8.61%)
Aug 25, 2021 93.00 95.40 90.60 95.20 12,917 +1.20(+1.28%)
Aug 24, 2021 90.20 95.00 87.20 94.00 24,019 +6.40(+7.31%)
Aug 23, 2021 83.00 88.41 82.80 87.60 11,186 +4.60(+5.54%)
Aug 20, 2021 83.00 86.80 81.60 83.00 9,813 -1.00(-1.19%)
Aug 19, 2021 88.20 89.60 83.00 84.00 12,033 -5.60(-6.25%)
Aug 18, 2021 91.40 91.41 87.60 89.60 8,414 -1.00(-1.10%)
Aug 17, 2021 93.80 96.80 89.86 90.60 7,332 -3.20(-3.41%)
Aug 16, 2021 90.20 105.60 90.20 93.80 42,324 +0.60(+0.64%)
Aug 13, 2021 86.40 100.60 86.40 93.20 25,571 +2.60(+2.87%)
Aug 12, 2021 89.20 95.00 86.40 90.60 14,738 -1.00(-1.09%)
Aug 11, 2021 87.80 92.00 85.20 91.60 17,126 +2.80(+3.15%)
Aug 10, 2021 94.00 95.00 87.00 88.80 12,941 -3.60(-3.90%)
Aug 09, 2021 86.40 95.80 85.30 92.40 18,972 +5.60(+6.45%)
Aug 06, 2021 90.40 96.40 86.60 86.80 29,624 -7.20(-7.66%)
Aug 05, 2021 83.60 95.00 83.42 94.00 42,396 +8.20(+9.56%)
Aug 04, 2021 82.00 94.20 82.00 85.80 32,663 -0.20(-0.23%)
Aug 03, 2021 88.80 92.00 83.60 86.00 31,305 -3.80(-4.23%)
Aug 02, 2021 89.00 90.80 79.40 89.80 53,354 -1.00(-1.10%)
Jul 30, 2021 87.00 94.80 87.00 90.80 37,747 +1.40(+1.57%)
Jul 29, 2021 98.40 110.00 88.60 89.40 158,076 -10.80(-10.78%)
Jul 28, 2021 89.20 101.80 86.20 100.20 300,909 -2.60(-2.53%)
Jul 27, 2021 67.00 145.00 67.00 102.80 3,906,876 +35.20(+52.07%)
Jul 26, 2021 75.20 75.20 66.60 67.60 24,749 -9.80(-12.66%)
Jul 23, 2021 82.60 84.40 76.00 77.40 18,686 -5.20(-6.30%)
Jul 22, 2021 83.40 87.00 80.40 82.60 21,014 -1.60(-1.90%)
Jul 21, 2021 81.20 85.00 77.70 84.20 39,611 -1.00(-1.17%)
Jul 20, 2021 101.20 101.80 80.40 85.20 134,148 -84.80(-49.88%)
Jul 19, 2021 190.40 193.00 157.60 170.00 32,776 -30.00(-15.00%)
Jul 16, 2021 186.40 217.60 180.20 200.00 41,937 +14.20(+7.64%)
Jul 15, 2021 178.60 190.80 172.20 185.80 21,384 +6.40(+3.57%)
Jul 14, 2021 186.40 205.60 177.60 179.40 30,578 -6.60(-3.55%)
Jul 13, 2021 196.60 197.60 180.00 186.00 32,345 -14.40(-7.19%)
Jul 12, 2021 220.20 221.20 192.40 200.40 30,691 -24.40(-10.85%)
Jul 09, 2021 232.20 237.60 224.00 224.80 5,757 -9.20(-3.93%)
Jul 08, 2021 234.00 242.60 225.40 234.00 19,086 -9.20(-3.78%)
Jul 07, 2021 273.00 273.00 231.40 243.20 13,383 -29.00(-10.65%)
Jul 06, 2021 262.80 279.00 262.80 272.20 5,531 +3.60(+1.34%)
Jul 02, 2021 287.20 291.60 266.40 268.60 6,251 -27.40(-9.26%)
Jul 01, 2021 304.40 308.40 291.20 296.00 3,275 -12.20(-3.96%)
Jun 30, 2021 320.80 327.28 307.20 308.20 4,616 -19.60(-5.98%)
Jun 29, 2021 296.20 333.40 295.40 327.80 5,152 +25.40(+8.40%)
Jun 28, 2021 285.20 303.60 281.00 302.40 10,208 +12.40(+4.28%)
Jun 25, 2021 293.00 300.00 286.60 290.00 9,044 -6.00(-2.03%)
Jun 24, 2021 278.40 299.80 278.40 296.00 3,076 +14.60(+5.19%)
Jun 23, 2021 265.40 282.80 265.40 281.40 3,990 +12.60(+4.69%)
Jun 22, 2021 264.80 274.50 256.00 268.80 4,850 +1.80(+0.67%)
Jun 21, 2021 281.60 291.80 264.80 267.00 10,185 -16.00(-5.65%)
Jun 18, 2021 309.20 316.70 281.60 283.00 13,760 -31.20(-9.93%)
Jun 17, 2021 306.20 318.20 306.20 314.20 5,294 +2.40(+0.77%)
Jun 16, 2021 312.20 317.80 303.40 311.80 4,435 -4.60(-1.45%)
Jun 15, 2021 339.80 339.80 312.43 316.40 7,688 -23.60(-6.94%)
Jun 14, 2021 331.40 342.20 328.00 340.00 6,690 -1.40(-0.41%)
Jun 11, 2021 326.80 343.80 323.00 341.40 13,417 +11.40(+3.45%)
Jun 10, 2021 326.80 339.80 320.52 330.00 9,017 -2.80(-0.84%)
Jun 09, 2021 331.60 337.60 319.80 332.80 8,454 -1.20(-0.36%)
Jun 08, 2021 300.40 344.40 300.40 334.00 10,504 +34.00(+11.33%)
Jun 07, 2021 324.00 328.60 293.24 300.00 18,913 -28.60(-8.70%)
Jun 04, 2021 346.00 349.40 326.80 328.60 5,420 -18.80(-5.41%)
Jun 03, 2021 353.20 356.40 326.20 347.40 8,711 -17.40(-4.77%)
Jun 02, 2021 303.40 367.20 303.00 364.80 15,661 +63.60(+21.12%)
Jun 01, 2021 294.00 306.00 282.05 301.20 5,832 +4.00(+1.35%)
May 28, 2021 282.80 298.20 260.20 297.20 28,003 +17.30(+6.18%)
May 27, 2021 258.20 294.80 254.04 279.90 23,241 +26.30(+10.37%)
May 26, 2021 295.00 312.80 241.00 253.60 40,695 -40.40(-13.74%)
May 25, 2021 300.80 307.60 284.00 294.00 13,542 -4.40(-1.47%)
May 24, 2021 296.00 303.80 281.00 298.40 9,089 -0.20(-0.07%)
May 21, 2021 305.00 314.60 285.20 298.60 14,967 -3.00(-0.99%)
May 20, 2021 261.60 311.40 260.77 301.60 23,461 +41.60(+16.00%)
May 19, 2021 248.00 272.20 245.00 260.00 12,700 +5.80(+2.28%)
May 18, 2021 249.00 262.73 235.40 254.20 14,289 +7.60(+3.08%)
May 17, 2021 211.60 250.60 205.65 246.60 25,793 +29.80(+13.75%)
May 14, 2021 180.00 233.20 179.80 216.80 36,565 +39.00(+21.93%)
May 13, 2021 204.00 209.60 175.20 177.80 23,447 -24.20(-11.98%)
May 12, 2021 197.00 214.80 186.60 202.00 22,833 +3.20(+1.61%)
May 11, 2021 182.80 199.20 179.60 198.80 21,329 +15.60(+8.52%)
May 10, 2021 204.20 205.00 183.00 183.20 24,282 -20.40(-10.02%)
May 07, 2021 203.00 221.60 196.20 203.60 37,431 +0.60(+0.30%)
May 06, 2021 199.00 214.80 176.40 203.00 57,440 -2.00(-0.98%)
May 05, 2021 203.20 219.00 194.40 205.00 71,720 -83.00(-28.82%)
May 04, 2021 293.20 299.20 286.20 288.00 15,213 -8.00(-2.70%)
May 03, 2021 367.00 368.60 292.60 296.00 21,777 -70.40(-19.21%)
Apr 30, 2021 346.00 368.80 346.00 366.40 13,985 +12.60(+3.56%)
Apr 29, 2021 364.00 364.00 344.00 353.80 5,831 -9.60(-2.64%)
Apr 28, 2021 360.00 377.00 352.00 363.40 9,171 +2.60(+0.72%)
Apr 27, 2021 363.00 375.00 348.00 360.80 18,249 +1.00(+0.28%)
Apr 26, 2021 320.00 377.40 316.20 359.80 22,463 +49.20(+15.84%)
Apr 23, 2021 320.00 331.70 303.03 310.60 19,020 -4.60(-1.46%)
Apr 22, 2021 317.00 337.80 311.20 315.20 25,916 +2.60(+0.83%)
Apr 21, 2021 289.40 316.40 285.00 312.60 24,823 +28.00(+9.84%)
Apr 20, 2021 310.20 314.80 283.20 284.60 31,998 -29.80(-9.48%)
Apr 19, 2021 369.40 369.40 310.00 314.40 43,827 -55.00(-14.89%)
Apr 16, 2021 407.80 407.80 350.40 369.40 75,065 -41.20(-10.03%)
Apr 15, 2021 456.20 457.40 381.40 410.60 108,979 -64.40(-13.56%)
Apr 14, 2021 497.60 528.60 470.00 475.00 69,878 -90.00(-15.93%)
Apr 13, 2021 500.20 575.40 490.00 565.00 65,835 +91.00(+19.20%)
Apr 12, 2021 542.60 542.80 461.00 474.00 36,124 -68.80(-12.68%)
Apr 09, 2021 553.20 553.20 511.80 542.80 22,045 -11.40(-2.06%)
Apr 08, 2021 541.00 572.00 528.80 554.20 10,927 +9.40(+1.73%)
Apr 07, 2021 512.00 570.00 501.24 544.80 18,920 +24.80(+4.77%)
Apr 06, 2021 532.00 559.80 505.20 520.00 16,648 -13.00(-2.44%)
Apr 05, 2021 510.20 549.00 481.62 533.00 20,552 +28.80(+5.71%)
Apr 01, 2021 477.80 518.00 463.20 504.20 17,830 +36.80(+7.87%)
Mar 31, 2021 395.00 511.40 390.80 467.40 33,724 +74.20(+18.87%)
Mar 30, 2021 418.20 419.80 380.00 393.20 15,820 -25.60(-6.11%)
Mar 29, 2021 459.80 460.00 410.01 418.80 7,236 -42.20(-9.15%)
Mar 26, 2021 480.00 496.20 433.40 461.00 9,855 -16.60(-3.48%)
Mar 25, 2021 476.80 500.20 460.00 477.60 6,667 -2.40(-0.50%)
Mar 24, 2021 567.40 575.53 478.20 480.00 7,699 -62.40(-11.50%)
Mar 23, 2021 541.80 550.00 518.00 542.40 4,206 -6.40(-1.17%)
Mar 22, 2021 527.00 558.00 521.00 548.80 6,876 +12.00(+2.24%)
Mar 19, 2021 488.20 539.40 471.60 536.80 27,705 +67.40(+14.36%)
Mar 18, 2021 514.00 520.00 467.40 469.40 6,737 -44.60(-8.68%)
Mar 17, 2021 523.20 534.00 494.20 514.00 12,497 -19.40(-3.64%)
Mar 16, 2021 540.00 555.37 506.00 533.40 10,485 -6.20(-1.15%)
Mar 15, 2021 468.00 598.00 464.40 539.60 27,086 +72.40(+15.50%)
Mar 12, 2021 464.80 500.00 463.80 467.20 14,950 +17.20(+3.82%)
Mar 11, 2021 473.20 495.00 414.60 450.00 11,113 -18.80(-4.01%)
Mar 10, 2021 423.00 479.00 413.20 468.80 12,465 +55.00(+13.29%)
Mar 09, 2021 408.20 430.00 403.80 413.80 8,380 +22.80(+5.83%)
Mar 08, 2021 360.00 425.00 357.60 391.00 8,999 +27.80(+7.65%)
Mar 05, 2021 370.00 389.60 352.20 363.20 11,850 -4.60(-1.25%)
Mar 04, 2021 374.80 394.03 351.00 367.80 15,200 -3.60(-0.97%)
Mar 03, 2021 469.60 469.60 366.00 371.40 16,739 -99.00(-21.05%)
Mar 02, 2021 451.80 485.00 441.98 470.40 6,411 +18.20(+4.02%)
Mar 01, 2021 493.00 498.40 437.60 452.20 12,583 -35.40(-7.26%)
Feb 26, 2021 400.00 545.80 377.80 487.60 45,895 +112.20(+29.89%)
Feb 25, 2021 405.60 419.00 370.20 375.40 6,299 -25.80(-6.43%)
Feb 24, 2021 414.60 437.90 391.20 401.20 5,529 -14.40(-3.46%)
Feb 23, 2021 406.60 422.80 380.00 415.60 10,437 -10.00(-2.35%)
Feb 22, 2021 430.20 452.57 416.00 425.60 3,909 -9.40(-2.16%)
Feb 19, 2021 451.20 459.45 430.40 435.00 3,085 -2.60(-0.59%)
Feb 18, 2021 441.40 454.20 434.20 437.60 6,170 -17.40(-3.82%)
Feb 17, 2021 451.40 483.40 444.00 455.00 6,874 -8.60(-1.86%)
Feb 16, 2021 470.00 475.66 442.00 463.60 6,818 +0.60(+0.13%)
Feb 12, 2021 473.00 489.60 456.00 463.00 3,715 -8.40(-1.78%)
Feb 11, 2021 510.00 523.00 446.60 471.40 8,829 -30.00(-5.98%)
Feb 10, 2021 560.00 565.00 490.00 501.40 7,253 -52.60(-9.49%)
Feb 09, 2021 520.00 554.00 519.00 554.00 7,030 +35.00(+6.74%)
Feb 08, 2021 523.20 537.80 492.00 519.00 9,575 +14.80(+2.94%)
Feb 05, 2021 490.00 521.60 485.00 504.20 9,230 +15.20(+3.11%)
Feb 04, 2021 478.60 491.40 466.80 489.00 3,961 +23.00(+4.94%)
Feb 03, 2021 450.00 470.20 430.40 466.00 4,259 +22.20(+5.00%)
Feb 02, 2021 438.00 444.60 422.60 443.80 3,250 +15.80(+3.69%)
Feb 01, 2021 424.60 445.60 415.40 428.00 4,589 +14.00(+3.38%)
Jan 29, 2021 435.00 459.60 406.00 414.00 8,150 -20.00(-4.61%)
Jan 28, 2021 441.40 485.60 416.00 434.00 9,467 +19.40(+4.68%)
Jan 27, 2021 468.40 468.40 404.00 414.60 12,113 -65.20(-13.59%)
Jan 26, 2021 504.00 504.00 473.60 479.80 5,734 -24.20(-4.80%)
Jan 25, 2021 503.00 504.00 481.20 504.00 6,277 +8.40(+1.69%)
Jan 22, 2021 482.40 506.88 477.00 495.60 5,290 +4.60(+0.94%)
Jan 21, 2021 507.00 509.80 481.40 491.00 8,754 +6.00(+1.24%)
Jan 20, 2021 510.00 517.00 475.40 485.00 9,587 -15.20(-3.04%)
Jan 19, 2021 480.20 520.00 475.00 500.20 15,259 +39.40(+8.55%)
Jan 15, 2021 508.40 517.84 445.60 460.80 10,890 -38.60(-7.73%)
Jan 14, 2021 507.40 552.80 454.60 499.40 19,165 +21.80(+4.56%)
Jan 13, 2021 429.40 493.80 406.20 477.60 22,224 +75.00(+18.63%)
Jan 12, 2021 346.80 435.60 344.00 402.60 17,125 +58.00(+16.83%)
Jan 11, 2021 367.20 367.20 337.80 344.60 4,553 -26.60(-7.17%)
Jan 08, 2021 360.20 406.46 359.80 371.20 12,425 +6.40(+1.75%)
Jan 07, 2021 373.00 373.00 357.79 364.80 2,040 -4.80(-1.30%)
Jan 06, 2021 357.00 376.40 353.20 369.60 3,027 +14.20(+4.00%)
Jan 05, 2021 342.20 363.62 342.20 355.40 2,265 +13.20(+3.86%)
Jan 04, 2021 357.60 357.60 338.00 342.20 5,832 -10.20(-2.89%)
Dec 31, 2020 352.40 352.40 352.40 2,179 +2.00(+0.57%)
Dec 30, 2020 345.00 358.60 342.88 350.40 2,179 +4.00(+1.15%)
Dec 29, 2020 343.40 360.00 330.00 346.40 4,678 +1.40(+0.41%)
Dec 28, 2020 370.20 373.25 339.60 345.00 4,877 -27.20(-7.31%)
Dec 24, 2020 377.40 377.40 365.00 372.20 1,140 -9.60(-2.51%)
Dec 23, 2020 379.80 394.40 372.40 381.80 6,884 +2.00(+0.53%)
Dec 22, 2020 374.60 385.60 361.60 379.80 11,603 +6.20(+1.66%)
Dec 21, 2020 359.00 379.00 335.20 373.60 8,083 +14.60(+4.07%)
Dec 18, 2020 352.20 380.00 340.00 359.00 35,205 +8.00(+2.28%)
Dec 17, 2020 321.00 351.00 321.00 351.00 8,128 +30.00(+9.35%)
Dec 16, 2020 322.00 322.00 308.60 321.00 5,186 -0.40(-0.12%)
Dec 15, 2020 326.40 326.40 304.00 321.40 3,494 +3.40(+1.07%)
Dec 14, 2020 291.80 318.00 289.42 318.00 9,027 +28.00(+9.66%)
Dec 11, 2020 293.00 297.40 283.20 290.00 1,620 -3.00(-1.02%)
Dec 10, 2020 305.00 305.00 280.00 293.00 4,239 +11.80(+4.20%)
Dec 09, 2020 281.00 288.50 278.00 281.20 3,848 +1.00(+0.36%)
Dec 08, 2020 278.00 298.43 272.51 280.20 3,399 +2.00(+0.72%)
Dec 07, 2020 356.00 358.00 263.40 278.20 10,176 -78.00(-21.90%)
Dec 04, 2020 320.20 356.20 320.00 356.20 6,290 +34.20(+10.62%)
Dec 03, 2020 287.40 338.00 280.00 322.00 7,999 +38.00(+13.38%)
Dec 02, 2020 279.00 287.00 270.00 284.00 2,915 +4.00(+1.43%)
Dec 01, 2020 253.20 280.00 245.20 280.00 3,513 +37.60(+15.51%)
Nov 30, 2020 270.00 270.00 226.80 242.40 5,166 -27.60(-10.22%)
Nov 27, 2020 266.00 274.56 261.20 270.00 1,660 +5.80(+2.20%)
Nov 25, 2020 264.80 268.20 258.60 264.20 1,445 -0.80(-0.30%)
Nov 24, 2020 265.80 270.30 260.00 265.00 2,841 +8.80(+3.43%)
Nov 23, 2020 259.00 272.80 250.00 256.20 1,983 +6.20(+2.48%)
Nov 20, 2020 249.80 294.60 245.20 250.00 9,440 -4.90(-1.92%)
Nov 19, 2020 232.00 261.00 232.00 254.90 2,908 +23.30(+10.06%)
Nov 18, 2020 218.40 238.10 218.40 231.60 6,534 +13.20(+6.04%)
Nov 17, 2020 215.00 220.80 205.00 218.40 2,468 +3.40(+1.58%)
Nov 16, 2020 239.00 239.00 211.20 215.00 2,531 +7.60(+3.66%)
Nov 13, 2020 210.00 226.80 198.00 207.40 8,535 -11.40(-5.21%)
Nov 12, 2020 222.20 222.20 214.40 218.80 1,296 -1.20(-0.55%)
Nov 11, 2020 212.80 222.00 211.30 220.00 4,446 +8.00(+3.77%)
Nov 10, 2020 207.00 212.00 200.20 212.00 1,948 +6.00(+2.91%)
Nov 09, 2020 214.00 229.60 200.60 206.00 2,681 -1.00(-0.48%)
Nov 06, 2020 219.80 219.80 202.80 207.00 1,625 -11.00(-5.05%)
Nov 05, 2020 207.00 220.00 207.00 218.00 1,225 +13.00(+6.34%)
Nov 04, 2020 201.80 205.00 198.00 205.00 2,254 +6.00(+3.02%)
Nov 03, 2020 198.00 206.70 193.00 199.00 1,849 +2.40(+1.22%)
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.