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

Invivo Therapeutics Holdings Corp (NQ: NVIV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Mar 31, 2021 1.010 1.010 0.9800 0.9900 938,879 +0.00(+0.38%)
Mar 30, 2021 0.9785 1.000 0.9311 0.9863 837,529 +0.08(+8.38%)
Mar 29, 2021 1.000 1.010 0.9100 0.9100 1,353,930 -0.11(-10.78%)
Mar 26, 2021 1.020 1.040 0.9708 1.020 1,047,400 +0.00(+0.00%)
Mar 25, 2021 0.9800 1.020 0.9500 1.020 2,304,690 -0.02(-1.92%)
Mar 24, 2021 1.040 1.090 1.000 1.040 1,942,605 +0.02(+1.96%)
Mar 23, 2021 1.140 1.140 1.010 1.020 2,051,695 -0.11(-9.73%)
Mar 22, 2021 1.130 1.140 1.090 1.130 1,523,979 +0.00(+0.00%)
Mar 19, 2021 1.130 1.150 1.070 1.130 1,733,400 +0.03(+2.73%)
Mar 18, 2021 1.110 1.170 1.070 1.100 1,704,638 -0.02(-1.79%)
Mar 17, 2021 1.080 1.140 1.050 1.120 1,607,917 +0.02(+1.82%)
Mar 16, 2021 1.170 1.170 1.060 1.100 2,642,433 -0.07(-5.98%)
Mar 15, 2021 1.190 1.200 1.090 1.170 3,319,558 +0.00(+0.00%)
Mar 12, 2021 1.200 1.250 1.150 1.170 2,960,300 -0.08(-6.40%)
Mar 11, 2021 1.090 1.410 1.050 1.250 14,601,150 +0.16(+14.68%)
Mar 10, 2021 1.150 1.170 1.020 1.090 2,068,511 +0.02(+1.87%)
Mar 09, 2021 1.060 1.080 1.010 1.070 2,370,308 +0.06(+5.94%)
Mar 08, 2021 1.020 1.060 0.9700 1.010 2,596,752 -0.08(-7.34%)
Mar 05, 2021 0.9900 1.120 0.9000 1.090 4,814,000 +0.18(+19.78%)
Mar 04, 2021 1.000 1.030 0.8400 0.9100 3,363,269 -0.15(-14.15%)
Mar 03, 2021 1.170 1.170 1.030 1.060 2,350,789 -0.07(-6.19%)
Mar 02, 2021 1.210 1.220 1.100 1.130 2,013,384 -0.09(-7.38%)
Mar 01, 2021 1.180 1.250 1.180 1.220 1,561,727 +0.07(+6.09%)
Feb 26, 2021 1.170 1.220 1.100 1.150 2,206,300 -0.05(-4.17%)
Feb 25, 2021 1.300 1.310 1.150 1.200 2,236,647 -0.08(-6.25%)
Feb 24, 2021 1.270 1.400 1.250 1.280 2,941,478 +0.02(+1.59%)
Feb 23, 2021 1.270 1.330 1.080 1.260 4,475,754 -0.16(-11.27%)
Feb 22, 2021 1.540 1.640 1.390 1.420 3,341,686 -0.11(-7.19%)
Feb 19, 2021 1.620 1.740 1.530 1.530 4,584,200 -0.07(-4.38%)
Feb 18, 2021 1.720 1.730 1.530 1.600 4,979,337 -0.11(-6.43%)
Feb 17, 2021 1.810 1.820 1.630 1.710 6,662,775 -0.07(-3.93%)
Feb 16, 2021 1.690 2.000 1.620 1.780 16,188,230 +0.21(+13.38%)
Feb 12, 2021 1.570 1.650 1.510 1.570 3,063,900 -0.02(-1.26%)
Feb 11, 2021 1.620 1.650 1.550 1.590 4,339,673 -0.03(-1.85%)
Feb 10, 2021 1.750 1.770 1.500 1.620 6,943,274 -0.08(-4.71%)
Feb 09, 2021 1.730 1.950 1.650 1.700 12,186,572 +0.14(+8.97%)
Feb 08, 2021 1.470 1.580 1.440 1.560 5,687,712 +0.14(+9.86%)
Feb 05, 2021 1.410 1.435 1.300 1.420 4,267,200 +0.03(+2.16%)
Feb 04, 2021 1.370 1.400 1.310 1.390 4,305,282 +0.09(+6.92%)
Feb 03, 2021 1.280 1.380 1.250 1.300 7,833,250 +0.14(+12.07%)
Feb 02, 2021 1.200 1.230 1.150 1.160 3,263,123 -0.02(-1.69%)
Feb 01, 2021 1.150 1.220 1.070 1.180 5,066,553 +0.01(+0.85%)
Jan 29, 2021 1.300 1.310 1.150 1.170 6,130,100 -0.14(-10.69%)
Jan 28, 2021 1.310 1.450 1.210 1.310 5,512,668 -0.04(-2.96%)
Jan 27, 2021 1.320 1.480 1.290 1.350 9,446,849 -0.26(-16.15%)
Jan 26, 2021 1.820 1.870 1.590 1.610 11,891,491 -0.07(-4.17%)
Jan 25, 2021 1.720 1.890 1.430 1.680 23,838,170 +0.28(+20.00%)
Jan 22, 2021 1.220 1.470 1.220 1.400 8,886,600 +0.14(+11.11%)
Jan 21, 2021 1.140 1.430 1.070 1.260 8,577,849 +0.06(+5.00%)
Jan 20, 2021 1.020 1.250 1.020 1.200 9,373,289 +0.19(+18.81%)
Jan 19, 2021 1.040 1.040 0.9400 1.010 7,226,080 -0.10(-9.01%)
Jan 15, 2021 0.9000 1.150 0.8701 1.110 19,402,100 +0.24(+27.59%)
Jan 14, 2021 0.9000 0.9000 0.8400 0.8700 2,149,826 -0.01(-1.63%)
Jan 13, 2021 0.9230 0.9298 0.8700 0.8844 2,638,977 -0.03(-2.81%)
Jan 12, 2021 0.9200 0.9300 0.8500 0.9100 3,970,159 -0.03(-3.19%)
Jan 11, 2021 0.9500 0.9847 0.9200 0.9400 5,797,099 +0.06(+6.29%)
Jan 08, 2021 0.8900 0.8951 0.8260 0.8844 3,389,100 +0.02(+2.84%)
Jan 07, 2021 0.8400 0.8700 0.8200 0.8600 3,149,066 +0.07(+8.86%)
Jan 06, 2021 0.8900 0.9000 0.7500 0.7900 6,471,495 -0.13(-14.34%)
Jan 05, 2021 0.8622 0.9731 0.8500 0.9223 9,417,474 +0.11(+13.86%)
Jan 04, 2021 0.8300 0.8400 0.7700 0.8100 3,024,766 +0.00(+0.00%)
Dec 31, 2020 0.8100 0.8100 0.8100 15,334,683 -0.04(-4.71%)
Dec 30, 2020 0.7035 0.8800 0.7035 0.8500 15,334,683 +0.12(+16.76%)
Dec 29, 2020 0.7690 0.7700 0.6500 0.7280 5,139,990 -0.00(-0.27%)
Dec 28, 2020 0.7379 0.8000 0.7010 0.7300 14,617,606 +0.06(+8.96%)
Dec 24, 2020 0.7000 0.7050 0.6510 0.6700 5,599,900 +0.03(+4.69%)
Dec 23, 2020 0.6100 0.6500 0.6000 0.6400 3,047,366 +0.05(+7.65%)
Dec 22, 2020 0.5966 0.6078 0.5806 0.5945 1,622,625 -0.00(-0.08%)
Dec 21, 2020 0.6185 0.6200 0.5902 0.5950 1,243,945 -0.03(-4.03%)
Dec 18, 2020 0.6265 0.6480 0.6200 0.6200 1,328,400 -0.02(-2.58%)
Dec 17, 2020 0.6661 0.6698 0.6225 0.6364 3,613,007 -0.07(-10.37%)
Dec 16, 2020 0.6214 0.7400 0.6130 0.7100 7,588,204 +0.08(+12.70%)
Dec 15, 2020 0.6400 0.6400 0.6100 0.6300 1,244,552 -0.01(-1.25%)
Dec 14, 2020 0.6058 0.6400 0.5950 0.6380 2,150,695 +0.04(+5.93%)
Dec 11, 2020 0.5998 0.6199 0.5875 0.6023 836,600 -0.00(-0.33%)
Dec 10, 2020 0.5870 0.6090 0.5851 0.6043 1,066,891 +0.00(+0.72%)
Dec 09, 2020 0.6300 0.6300 0.5800 0.6000 1,712,727 -0.01(-1.23%)
Dec 08, 2020 0.6200 0.6299 0.5900 0.6075 1,703,054 -0.00(-0.41%)
Dec 07, 2020 0.6200 0.6200 0.5800 0.6100 2,273,935 -0.02(-3.48%)
Dec 04, 2020 0.6200 0.6400 0.6123 0.6320 2,495,300 +0.01(+1.14%)
Dec 03, 2020 0.6790 0.6867 0.6100 0.6249 8,942,116 -0.08(-10.73%)
Dec 02, 2020 0.6400 0.7200 0.6100 0.7000 12,638,999 +0.08(+12.90%)
Dec 01, 2020 0.6300 0.6658 0.6017 0.6200 4,819,728 +0.00(+0.32%)
Nov 30, 2020 0.5720 0.6250 0.5635 0.6180 3,160,031 +0.05(+8.14%)
Nov 27, 2020 0.5812 0.5840 0.5700 0.5715 627,700 -0.01(-2.14%)
Nov 25, 2020 0.5887 0.5887 0.5701 0.5840 914,100 +0.00(+0.85%)
Nov 24, 2020 0.5800 0.5803 0.5500 0.5791 1,304,393 -0.00(-0.67%)
Nov 23, 2020 0.5923 0.6001 0.5761 0.5830 1,477,317 -0.01(-1.57%)
Nov 20, 2020 0.5800 0.6200 0.5616 0.5923 3,658,100 +0.02(+3.10%)
Nov 19, 2020 0.5800 0.5871 0.5600 0.5745 1,053,552 -0.01(-0.95%)
Nov 18, 2020 0.5570 0.5800 0.5460 0.5800 932,840 +0.02(+3.57%)
Nov 17, 2020 0.5500 0.5600 0.5400 0.5600 747,783 +0.01(+1.82%)
Nov 16, 2020 0.5400 0.5600 0.5400 0.5500 575,645 +0.00(+0.44%)
Nov 13, 2020 0.5600 0.5700 0.5410 0.5476 710,800 -0.02(-2.89%)
Nov 12, 2020 0.5745 0.5800 0.5510 0.5639 649,549 -0.01(-1.66%)
Nov 11, 2020 0.5520 0.5900 0.5430 0.5734 1,993,072 +0.03(+5.02%)
Nov 10, 2020 0.5310 0.5474 0.5300 0.5460 832,077 +0.01(+1.11%)
Nov 09, 2020 0.5300 0.5500 0.5200 0.5400 1,283,159 +0.01(+2.27%)
Nov 06, 2020 0.5288 0.5357 0.5150 0.5280 641,500 +0.00(+0.17%)
Nov 05, 2020 0.5384 0.5476 0.5200 0.5271 837,429 -0.00(-0.53%)
Nov 04, 2020 0.5436 0.5577 0.5250 0.5299 1,877,099 -0.02(-3.62%)
Nov 03, 2020 0.5393 0.5597 0.5260 0.5498 1,394,235 +0.01(+1.81%)
Nov 02, 2020 0.5500 0.5600 0.5300 0.5400 799,297 -0.00(-0.09%)
Oct 30, 2020 0.5449 0.5476 0.5201 0.5405 1,084,700 +0.00(+0.09%)
Oct 29, 2020 0.5700 0.5700 0.5000 0.5400 2,092,806 -0.02(-3.95%)
Oct 28, 2020 0.5390 0.5700 0.5300 0.5622 1,865,731 +0.00(+0.39%)
Oct 27, 2020 0.5900 0.5900 0.5500 0.5600 2,388,666 -0.03(-5.07%)
Oct 26, 2020 0.6198 0.6200 0.5822 0.5899 1,572,340 +0.00(+0.07%)
Oct 23, 2020 0.6200 0.6200 0.5700 0.5895 3,991,700 -0.01(-1.75%)
Oct 22, 2020 0.6298 0.6350 0.5660 0.6000 17,975,460 -0.54(-47.37%)
Oct 21, 2020 1.260 1.270 1.040 1.140 871,864 -0.12(-9.52%)
Oct 20, 2020 1.270 1.315 1.250 1.260 152,872 -0.03(-2.33%)
Oct 19, 2020 1.360 1.360 1.270 1.290 135,283 -0.06(-4.44%)
Oct 16, 2020 1.360 1.400 1.310 1.350 101,100 +0.00(+0.00%)
Oct 15, 2020 1.350 1.390 1.300 1.350 96,290 -0.04(-2.88%)
Oct 14, 2020 1.410 1.480 1.340 1.390 119,526 -0.04(-2.80%)
Oct 13, 2020 1.370 1.500 1.360 1.430 110,594 +0.05(+3.62%)
Oct 12, 2020 1.400 1.400 1.350 1.380 49,990 +0.00(+0.00%)
Oct 09, 2020 1.400 1.411 1.355 1.380 77,800 -0.05(-3.50%)
Oct 08, 2020 1.410 1.450 1.350 1.430 119,743 +0.04(+2.88%)
Oct 07, 2020 1.390 1.450 1.350 1.390 138,458 -0.05(-3.47%)
Oct 06, 2020 1.400 1.480 1.400 1.440 31,446 +0.01(+0.70%)
Oct 05, 2020 1.400 1.450 1.370 1.430 32,764 +0.03(+2.14%)
Oct 02, 2020 1.300 1.420 1.270 1.400 120,700 +0.03(+2.19%)
Oct 01, 2020 1.420 1.420 1.330 1.370 59,854 -0.05(-3.52%)
Sep 30, 2020 1.380 1.440 1.360 1.420 79,603 +0.04(+2.90%)
Sep 29, 2020 1.370 1.390 1.350 1.380 40,487 +0.03(+2.22%)
Sep 28, 2020 1.400 1.400 1.320 1.350 30,103 -0.00(-0.01%)
Sep 25, 2020 1.300 1.384 1.300 1.350 60,600 +0.05(+3.85%)
Sep 24, 2020 1.300 1.330 1.250 1.300 29,143 -0.01(-0.76%)
Sep 23, 2020 1.380 1.390 1.300 1.310 35,798 -0.08(-5.76%)
Sep 22, 2020 1.380 1.390 1.360 1.390 17,089 -0.02(-1.42%)
Sep 21, 2020 1.470 1.470 1.380 1.410 69,888 -0.08(-5.37%)
Sep 18, 2020 1.410 1.490 1.410 1.490 62,400 +0.04(+2.76%)
Sep 17, 2020 1.390 1.470 1.380 1.450 116,559 +0.05(+3.57%)
Sep 16, 2020 1.440 1.450 1.390 1.400 67,150 -0.02(-1.41%)
Sep 15, 2020 1.360 1.450 1.320 1.420 120,652 +0.07(+5.19%)
Sep 14, 2020 1.330 1.350 1.230 1.350 97,259 +0.09(+7.14%)
Sep 11, 2020 1.370 1.390 1.240 1.260 226,900 -0.08(-5.97%)
Sep 10, 2020 1.290 1.340 1.290 1.340 48,422 +0.07(+5.51%)
Sep 09, 2020 1.320 1.320 1.260 1.270 68,672 -0.07(-5.22%)
Sep 08, 2020 1.250 1.450 1.250 1.340 245,753 +0.09(+7.20%)
Sep 04, 2020 1.270 1.280 1.220 1.250 98,400 -0.04(-3.10%)
Sep 03, 2020 1.320 1.360 1.260 1.290 140,028 +0.00(+0.00%)
Sep 02, 2020 1.300 1.300 1.250 1.290 81,118 +0.01(+0.78%)
Sep 01, 2020 1.330 1.360 1.270 1.280 152,598 -0.06(-4.48%)
Aug 31, 2020 1.360 1.380 1.330 1.340 76,492 -0.05(-3.60%)
Aug 28, 2020 1.390 1.390 1.320 1.390 181,300 +0.01(+0.72%)
Aug 27, 2020 1.410 1.430 1.350 1.380 74,823 -0.01(-0.72%)
Aug 26, 2020 1.410 1.410 1.390 1.390 39,206 -0.04(-2.80%)
Aug 25, 2020 1.400 1.430 1.370 1.430 48,126 +0.04(+2.88%)
Aug 24, 2020 1.480 1.480 1.360 1.390 118,189 -0.08(-5.44%)
Aug 21, 2020 1.490 1.517 1.440 1.470 139,500 -0.04(-2.65%)
Aug 20, 2020 1.550 1.550 1.470 1.510 58,197 -0.05(-3.21%)
Aug 19, 2020 1.550 1.560 1.510 1.560 47,357 +0.02(+1.30%)
Aug 18, 2020 1.480 1.550 1.460 1.540 220,562 +0.05(+3.36%)
Aug 17, 2020 1.550 1.550 1.470 1.490 115,411 -0.05(-3.25%)
Aug 14, 2020 1.580 1.580 1.460 1.540 282,100 +0.02(+1.32%)
Aug 13, 2020 1.590 1.660 1.510 1.520 351,186 -0.04(-2.56%)
Aug 12, 2020 1.570 1.660 1.550 1.560 308,357 -0.01(-0.64%)
Aug 11, 2020 1.590 1.630 1.550 1.570 96,734 -0.01(-0.63%)
Aug 10, 2020 1.600 1.610 1.500 1.580 145,393 -0.02(-1.25%)
Aug 07, 2020 1.550 1.610 1.550 1.600 90,900 +0.05(+3.23%)
Aug 06, 2020 1.650 1.650 1.530 1.550 65,827 -0.09(-5.49%)
Aug 05, 2020 1.600 1.640 1.540 1.640 102,550 +0.07(+4.46%)
Aug 04, 2020 1.580 1.630 1.520 1.570 125,208 +0.01(+0.64%)
Aug 03, 2020 1.530 1.750 1.430 1.560 412,037 +0.03(+1.96%)
Jul 31, 2020 1.650 1.650 1.460 1.530 159,800 -0.05(-3.16%)
Jul 30, 2020 1.710 1.750 1.360 1.580 446,322 -0.16(-9.20%)
Jul 29, 2020 1.720 1.780 1.700 1.740 98,518 +0.04(+2.35%)
Jul 28, 2020 1.930 1.930 1.680 1.700 273,401 -0.18(-9.57%)
Jul 27, 2020 1.630 1.980 1.500 1.880 1,861,096 +0.26(+16.05%)
Jul 24, 2020 1.670 1.670 1.600 1.620 126,400 -0.03(-1.82%)
Jul 23, 2020 1.760 1.760 1.600 1.650 209,376 -0.09(-5.17%)
Jul 22, 2020 1.930 1.930 1.720 1.740 211,071 -0.06(-3.33%)
Jul 21, 2020 1.650 1.940 1.610 1.800 1,105,570 +0.14(+8.43%)
Jul 20, 2020 1.640 1.700 1.590 1.660 169,783 +0.01(+0.61%)
Jul 17, 2020 1.490 1.650 1.490 1.650 120,900 +0.16(+10.74%)
Jul 16, 2020 1.570 1.570 1.460 1.490 42,896 -0.05(-3.25%)
Jul 15, 2020 1.480 1.580 1.480 1.540 156,619 +0.09(+6.21%)
Jul 14, 2020 1.400 1.610 1.400 1.450 305,690 +0.04(+2.84%)
Jul 13, 2020 1.450 1.500 1.410 1.410 110,349 -0.03(-2.08%)
Jul 10, 2020 1.460 1.460 1.430 1.440 49,900 +0.01(+0.70%)
Jul 09, 2020 1.450 1.480 1.410 1.430 114,839 -0.03(-2.05%)
Jul 08, 2020 1.440 1.490 1.440 1.460 90,236 -0.01(-0.68%)
Jul 07, 2020 1.490 1.490 1.450 1.470 42,410 -0.01(-0.68%)
Jul 06, 2020 1.470 1.500 1.430 1.480 145,631 +0.01(+0.68%)
Jul 02, 2020 1.520 1.570 1.460 1.470 239,400 -0.07(-4.55%)
Jul 01, 2020 1.560 1.600 1.510 1.540 154,610 -0.04(-2.53%)
Jun 30, 2020 1.630 1.650 1.560 1.580 119,696 -0.03(-1.86%)
Jun 29, 2020 1.580 1.640 1.580 1.610 97,726 +0.04(+2.55%)
Jun 26, 2020 1.630 1.640 1.560 1.570 113,200 -0.05(-3.09%)
Jun 25, 2020 1.570 1.640 1.570 1.620 157,070 +0.04(+2.53%)
Jun 24, 2020 1.620 1.640 1.550 1.580 185,544 -0.06(-3.66%)
Jun 23, 2020 1.650 1.720 1.600 1.640 155,701 -0.03(-1.80%)
Jun 22, 2020 1.650 1.690 1.560 1.670 293,289 +0.04(+2.45%)
Jun 19, 2020 1.680 1.730 1.630 1.630 221,000 -0.02(-1.21%)
Jun 18, 2020 1.670 1.740 1.640 1.650 118,318 -0.04(-2.37%)
Jun 17, 2020 1.800 1.800 1.670 1.690 198,029 -0.06(-3.43%)
Jun 16, 2020 1.790 1.850 1.680 1.750 394,408 +0.07(+4.17%)
Jun 15, 2020 1.660 1.880 1.610 1.680 433,294 -0.02(-1.17%)
Jun 12, 2020 1.710 1.790 1.610 1.700 363,500 +0.02(+1.18%)
Jun 11, 2020 1.600 1.730 1.540 1.680 761,620 -0.30(-15.15%)
Jun 10, 2020 2.500 2.550 1.800 1.980 2,473,738 -0.09(-4.35%)
Jun 09, 2020 1.950 2.200 1.670 2.070 1,959,407 +0.17(+8.95%)
Jun 08, 2020 1.650 2.060 1.650 1.900 1,349,430 +0.23(+13.77%)
Jun 05, 2020 1.630 1.830 1.560 1.670 881,100 -0.01(-0.60%)
Jun 04, 2020 1.510 1.790 1.500 1.680 1,078,023 +0.15(+9.80%)
Jun 03, 2020 1.520 1.540 1.490 1.530 282,860 -0.01(-0.65%)
Jun 02, 2020 1.550 1.550 1.470 1.540 199,432 -0.01(-0.65%)
Jun 01, 2020 1.530 1.580 1.500 1.550 453,056 +0.03(+1.97%)
May 29, 2020 1.490 1.530 1.380 1.520 486,500 +0.04(+2.70%)
May 28, 2020 1.460 1.510 1.450 1.480 311,700 +0.00(+0.00%)
May 27, 2020 1.480 1.520 1.410 1.480 276,020 -0.02(-1.33%)
May 26, 2020 1.550 1.550 1.440 1.500 407,183 -0.06(-3.85%)
May 22, 2020 1.680 1.680 1.500 1.560 641,500 -0.06(-3.70%)
May 21, 2020 1.520 1.660 1.480 1.620 1,355,523 +0.12(+8.00%)
May 20, 2020 1.450 1.530 1.420 1.500 602,981 +0.07(+4.90%)
May 19, 2020 1.500 1.530 1.430 1.430 413,692 -0.05(-3.38%)
May 18, 2020 1.390 1.540 1.370 1.480 1,172,585 +0.14(+10.45%)
May 15, 2020 1.320 1.400 1.280 1.340 555,300 +0.02(+1.52%)
May 14, 2020 1.380 1.380 1.270 1.320 249,979 -0.04(-2.94%)
May 13, 2020 1.390 1.400 1.260 1.360 480,751 -0.05(-3.55%)
May 12, 2020 1.440 1.440 1.390 1.410 317,121 +0.00(+0.00%)
May 11, 2020 1.440 1.450 1.390 1.410 291,862 -0.03(-2.08%)
May 08, 2020 1.400 1.450 1.380 1.440 354,100 +0.03(+2.13%)
May 07, 2020 1.390 1.480 1.370 1.410 683,284 +0.02(+1.44%)
May 06, 2020 1.420 1.440 1.370 1.390 323,202 -0.05(-3.47%)
May 05, 2020 1.450 1.480 1.410 1.440 293,469 -0.03(-2.04%)
May 04, 2020 1.450 1.480 1.420 1.470 373,200 +0.01(+0.46%)
May 01, 2020 1.520 1.590 1.420 1.463 1,215,000 +0.00(+0.23%)
Apr 30, 2020 1.450 1.470 1.350 1.460 761,378 +0.02(+1.39%)
Apr 29, 2020 1.480 1.500 1.410 1.440 513,094 -0.07(-4.64%)
Apr 28, 2020 1.560 1.570 1.420 1.510 620,989 +0.01(+0.67%)
Apr 27, 2020 1.370 1.520 1.350 1.500 1,304,590 +0.11(+7.91%)
Apr 24, 2020 1.380 1.470 1.330 1.390 923,700 +0.00(+0.00%)
Apr 23, 2020 1.370 1.440 1.250 1.390 819,921 +0.01(+0.72%)
Apr 22, 2020 1.440 1.450 1.350 1.380 486,643 -0.05(-3.50%)
Apr 21, 2020 1.480 1.510 1.370 1.430 906,537 -0.05(-3.38%)
Apr 20, 2020 1.490 1.610 1.400 1.480 1,335,831 -0.01(-0.67%)
Apr 17, 2020 1.420 1.580 1.340 1.490 2,551,900 +0.08(+5.67%)
Apr 16, 2020 1.480 1.520 1.370 1.410 1,966,071 -0.39(-21.67%)
Apr 15, 2020 1.850 1.990 1.600 1.800 1,402,155 +0.00(+0.00%)
Apr 14, 2020 1.650 2.690 1.600 1.800 10,717,462 +0.19(+11.80%)
Apr 13, 2020 1.600 1.650 1.500 1.610 265,104 +0.09(+5.92%)
Apr 09, 2020 1.600 1.600 1.450 1.520 246,800 -0.04(-2.56%)
Apr 08, 2020 1.580 1.960 1.490 1.560 1,699,060 -0.03(-1.89%)
Apr 07, 2020 1.620 1.650 1.450 1.590 124,279 +0.05(+3.25%)
Apr 06, 2020 1.660 1.660 1.340 1.540 215,533 -0.03(-1.91%)
Apr 03, 2020 1.560 1.730 1.540 1.570 148,700 +0.03(+1.95%)
Apr 02, 2020 1.800 1.820 1.530 1.540 218,157 -0.26(-14.44%)
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.