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

Navient Corp (NQ: NAVI )

15.48 +0.05 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2018 9.917 9.917 9.917 0 -0.05(-0.53%)
Mar 28, 2018 9.676 10.01 9.615 9.970 3,705,412 +0.33(+3.45%)
Mar 27, 2018 9.865 9.902 9.585 9.638 3,323,670 -0.23(-2.37%)
Mar 26, 2018 9.676 9.872 9.638 9.872 3,887,169 +0.33(+3.40%)
Mar 23, 2018 9.963 10.05 9.524 9.547 3,616,326 -0.37(-3.73%)
Mar 22, 2018 10.08 10.16 9.910 9.917 3,454,396 -0.23(-2.31%)
Mar 21, 2018 10.08 10.23 10.05 10.15 1,776,744 +0.09(+0.90%)
Mar 20, 2018 10.18 10.27 10.05 10.06 1,881,779 -0.12(-1.19%)
Mar 19, 2018 10.21 10.31 10.05 10.18 2,362,299 -0.03(-0.30%)
Mar 16, 2018 10.02 10.28 9.944 10.21 7,902,951 +0.23(+2.27%)
Mar 15, 2018 10.06 10.06 9.849 9.985 2,482,204 -0.02(-0.23%)
Mar 14, 2018 10.23 10.24 9.978 10.01 2,158,318 -0.17(-1.71%)
Mar 13, 2018 10.27 10.36 10.14 10.18 1,984,902 +0.01(+0.07%)
Mar 12, 2018 10.45 10.47 10.14 10.17 2,764,136 -0.30(-2.89%)
Mar 09, 2018 10.36 10.48 10.27 10.48 2,391,188 +0.22(+2.14%)
Mar 08, 2018 10.25 10.51 10.13 10.26 1,705,017 +0.03(+0.30%)
Mar 07, 2018 10.25 10.23 2,533,839 +0.04(+0.37%)
Mar 06, 2018 10.19 10.24 10.02 10.19 2,027,627 +0.04(+0.37%)
Mar 05, 2018 9.857 10.17 9.849 10.15 3,083,436 +0.20(+2.05%)
Mar 02, 2018 9.698 9.967 9.645 9.948 2,730,810 +0.16(+1.62%)
Mar 01, 2018 9.623 9.948 9.600 9.789 4,645,655 +0.11(+1.17%)
Feb 28, 2018 9.795 9.952 9.668 9.676 4,252,430 -0.08(-0.84%)
Feb 27, 2018 9.929 10.03 9.735 9.758 3,775,231 -0.13(-1.36%)
Feb 26, 2018 9.907 9.967 9.709 9.892 2,012,160 +0.01(+0.15%)
Feb 23, 2018 9.802 9.907 9.791 9.877 2,101,027 +0.12(+1.22%)
Feb 22, 2018 9.743 9.758 2,930,636 -0.27(-2.68%)
Feb 21, 2018 10.16 10.29 10.02 10.03 2,993,409 -0.16(-1.54%)
Feb 20, 2018 10.42 10.53 10.11 10.18 4,176,693 -0.26(-2.50%)
Feb 16, 2018 10.44 10.44 10.44 0 +0.14(+1.38%)
Feb 15, 2018 10.52 10.18 10.30 3,329,981 -0.15(-1.43%)
Feb 14, 2018 10.08 10.47 10.05 10.45 2,645,070 +0.30(+2.94%)
Feb 13, 2018 10.06 10.21 10.00 10.15 2,797,620 +0.03(+0.30%)
Feb 12, 2018 10.07 10.20 9.829 10.12 2,807,356 +0.07(+0.74%)
Feb 09, 2018 10.14 10.24 9.691 10.05 6,777,302 +0.06(+0.60%)
Feb 08, 2018 10.47 10.51 9.989 9.989 4,458,561 -0.49(-4.70%)
Feb 07, 2018 10.20 10.63 10.20 10.48 5,729,504 +0.21(+2.04%)
Feb 06, 2018 9.847 10.31 9.817 10.27 5,309,423 +0.05(+0.51%)
Feb 05, 2018 10.48 10.60 10.03 10.22 5,264,247 -0.39(-3.66%)
Feb 02, 2018 10.83 10.84 10.51 10.61 4,220,022 -0.24(-2.20%)
Feb 01, 2018 10.59 10.86 10.53 10.85 3,540,473 +0.21(+1.97%)
Jan 31, 2018 10.62 10.79 10.55 10.64 3,505,749 +0.01(+0.14%)
Jan 30, 2018 10.67 10.77 10.62 10.62 3,871,383 -0.12(-1.11%)
Jan 29, 2018 10.81 10.88 10.74 10.74 2,846,089 -0.11(-1.03%)
Jan 26, 2018 10.94 10.97 10.65 10.86 2,957,300 -0.09(-0.82%)
Jan 25, 2018 11.02 11.10 10.87 10.94 3,927,990 +0.11(+1.03%)
Jan 24, 2018 9.907 10.94 9.907 10.83 11,453,236 +0.80(+7.96%)
Jan 23, 2018 10.05 10.15 9.817 10.03 7,158,087 -0.06(-0.59%)
Jan 22, 2018 10.17 10.22 10.04 10.09 4,639,582 -0.06(-0.59%)
Jan 19, 2018 9.937 10.16 9.937 10.15 4,125,939 +0.19(+1.87%)
Jan 18, 2018 10.21 10.31 9.929 9.967 3,425,242 -0.27(-2.63%)
Jan 17, 2018 10.33 10.38 10.17 10.24 2,609,359 -0.03(-0.29%)
Jan 16, 2018 10.45 10.55 10.25 10.27 5,185,440 -0.10(-0.94%)
Jan 12, 2018 10.36 10.36 10.36 0 -0.07(-0.64%)
Jan 11, 2018 10.26 10.50 10.25 10.43 5,024,228 +0.22(+2.12%)
Jan 10, 2018 10.16 10.29 10.11 10.21 4,833,175 +0.12(+1.18%)
Jan 09, 2018 10.18 10.22 10.07 10.09 4,529,644 -0.13(-1.24%)
Jan 08, 2018 10.43 10.44 10.06 10.22 4,405,305 -0.24(-2.28%)
Jan 05, 2018 10.45 10.47 10.32 10.46 2,763,773 +0.05(+0.50%)
Jan 04, 2018 10.35 10.47 10.31 10.41 3,985,917 +0.12(+1.16%)
Jan 03, 2018 10.13 10.30 10.12 10.29 3,666,133 +0.11(+1.10%)
Jan 02, 2018 10.04 10.28 9.959 10.18 4,779,907 +0.23(+2.33%)
Dec 29, 2017 9.944 9.944 9.944 0 -0.04(-0.37%)
Dec 28, 2017 9.877 10.00 9.813 9.982 1,798,858 +0.12(+1.21%)
Dec 27, 2017 10.05 10.14 9.832 9.862 2,344,275 -0.19(-1.86%)
Dec 26, 2017 9.989 10.18 9.967 10.05 2,326,336 +0.08(+0.82%)
Dec 22, 2017 9.907 9.989 9.825 9.967 3,394,784 +0.17(+1.75%)
Dec 21, 2017 9.825 9.918 9.758 9.795 2,600,282 +0.02(+0.23%)
Dec 20, 2017 9.855 9.870 9.705 9.773 3,899,982 -0.03(-0.30%)
Dec 19, 2017 9.937 9.989 9.802 9.802 3,904,273 -0.10(-1.06%)
Dec 18, 2017 9.959 10.10 9.862 9.907 5,597,532 +0.05(+0.53%)
Dec 15, 2017 9.437 9.907 9.377 9.855 16,963,056 +0.43(+4.60%)
Dec 14, 2017 9.638 9.810 9.392 9.422 6,882,543 -0.24(-2.47%)
Dec 13, 2017 9.661 9.922 9.631 9.661 8,920,640 -0.01(-0.15%)
Dec 12, 2017 9.556 9.862 9.534 9.676 5,664,645 +0.15(+1.57%)
Dec 11, 2017 9.579 9.661 9.407 9.526 6,479,668 +0.00(+0.00%)
Dec 08, 2017 9.571 9.608 9.101 9.526 8,024,406 +0.02(+0.24%)
Dec 07, 2017 9.616 9.720 9.459 9.504 6,816,554 -0.13(-1.39%)
Dec 06, 2017 9.825 9.836 9.575 9.638 3,962,163 -0.16(-1.68%)
Dec 05, 2017 9.929 10.02 9.728 9.802 4,540,063 -0.10(-1.06%)
Dec 04, 2017 9.892 9.982 9.750 9.907 6,922,572 +0.19(+2.00%)
Dec 01, 2017 9.444 9.780 9.355 9.713 7,175,027 +0.30(+3.17%)
Nov 30, 2017 9.474 9.579 9.228 9.414 27,569,198 -0.04(-0.47%)
Nov 29, 2017 8.965 9.496 8.759 9.459 7,395,153 +0.27(+2.97%)
Nov 28, 2017 8.803 9.216 8.744 9.186 4,976,325 +0.35(+4.01%)
Nov 27, 2017 9.105 9.105 8.810 8.832 4,814,967 -0.27(-2.92%)
Nov 24, 2017 9.208 9.245 9.054 9.098 1,699,199 -0.08(-0.88%)
Nov 22, 2017 9.304 9.385 9.135 9.179 2,949,585 -0.10(-1.11%)
Nov 21, 2017 9.474 9.511 9.087 9.282 5,319,183 -0.17(-1.79%)
Nov 20, 2017 9.216 9.459 9.164 9.452 4,788,385 +0.24(+2.64%)
Nov 17, 2017 9.253 9.466 9.164 9.208 6,611,909 -0.20(-2.12%)
Nov 16, 2017 9.304 9.548 9.142 9.407 6,575,118 +0.11(+1.19%)
Nov 15, 2017 8.987 9.341 8.803 9.297 7,067,475 +0.19(+2.11%)
Nov 14, 2017 8.855 9.164 8.748 9.105 7,002,620 +0.20(+2.24%)
Nov 13, 2017 8.965 8.972 8.729 8.906 3,507,262 -0.10(-1.06%)
Nov 10, 2017 8.921 9.054 8.880 9.002 3,217,120 +0.05(+0.58%)
Nov 09, 2017 8.818 9.090 8.781 8.950 3,426,261 +0.07(+0.75%)
Nov 08, 2017 8.928 9.105 8.759 8.884 3,442,489 -0.03(-0.33%)
Nov 07, 2017 9.105 9.153 8.899 8.913 3,407,085 -0.21(-2.34%)
Nov 06, 2017 8.972 9.282 8.925 9.127 4,248,929 +0.12(+1.31%)
Nov 03, 2017 9.090 9.157 8.913 9.009 5,321,250 -0.10(-1.13%)
Nov 02, 2017 8.928 9.157 8.781 9.113 8,964,588 +0.19(+2.15%)
Nov 01, 2017 9.186 9.337 8.891 8.921 7,261,207 -0.27(-2.89%)
Oct 31, 2017 8.737 9.216 8.707 9.186 7,011,013 +0.46(+5.33%)
Oct 30, 2017 8.707 8.913 8.633 8.722 6,989,169 -0.01(-0.17%)
Oct 27, 2017 8.759 8.862 8.633 8.737 4,783,477 -0.07(-0.84%)
Oct 26, 2017 8.729 8.980 8.700 8.810 7,318,668 +0.12(+1.36%)
Oct 25, 2017 9.113 9.120 8.508 8.692 9,029,468 -0.23(-2.56%)
Oct 24, 2017 8.980 8.891 8.921 4,036,328 -0.06(-0.66%)
Oct 23, 2017 9.098 9.164 8.950 8.980 3,718,776 -0.13(-1.46%)
Oct 20, 2017 9.186 9.223 9.031 9.113 5,778,350 +0.04(+0.41%)
Oct 19, 2017 8.796 9.142 8.737 9.076 5,133,364 +0.24(+2.75%)
Oct 18, 2017 9.127 9.179 8.796 8.832 7,031,336 -0.16(-1.80%)
Oct 17, 2017 8.818 9.057 8.633 8.995 11,480,241 +0.35(+4.01%)
Oct 16, 2017 8.537 8.670 8.486 8.648 5,395,615 +0.08(+0.95%)
Oct 13, 2017 8.678 8.759 8.464 8.567 5,343,203 -0.13(-1.53%)
Oct 12, 2017 8.670 8.832 8.604 8.700 8,299,188 +0.01(+0.08%)
Oct 11, 2017 9.164 9.164 8.633 8.692 8,523,410 -0.50(-5.45%)
Oct 10, 2017 9.054 9.238 9.024 9.194 5,476,460 +0.18(+2.05%)
Oct 09, 2017 9.371 9.371 8.913 9.009 5,940,000 -0.28(-3.02%)
Oct 06, 2017 9.297 9.422 9.223 9.289 7,068,081 -0.00(-0.04%)
Oct 05, 2017 10.22 10.28 9.255 9.293 20,551,632 -1.54(-14.25%)
Oct 04, 2017 11.03 11.04 10.80 10.84 2,816,951 -0.19(-1.74%)
Oct 03, 2017 11.04 11.13 10.99 11.03 2,298,904 +0.04(+0.40%)
Oct 02, 2017 11.07 11.07 10.83 10.99 6,705,788 -0.09(-0.80%)
Sep 29, 2017 11.02 11.22 10.98 11.07 3,628,934 +0.07(+0.67%)
Sep 28, 2017 11.47 11.51 10.97 11.00 5,259,143 -0.45(-3.93%)
Sep 27, 2017 11.51 11.45 3,724,124 +0.26(+2.31%)
Sep 26, 2017 10.96 11.22 10.84 11.19 3,794,140 +0.27(+2.43%)
Sep 25, 2017 10.90 11.04 10.79 10.93 2,768,896 +0.03(+0.27%)
Sep 22, 2017 10.34 10.91 10.32 10.90 3,811,533 +0.55(+5.35%)
Sep 21, 2017 10.38 10.42 10.14 10.34 3,605,213 -0.02(-0.21%)
Sep 20, 2017 10.36 10.43 10.17 10.37 3,086,360 -0.01(-0.07%)
Sep 19, 2017 10.28 10.41 10.23 10.37 2,446,880 +0.08(+0.79%)
Sep 18, 2017 10.34 10.44 10.20 10.29 4,521,310 +0.01(+0.14%)
Sep 15, 2017 10.14 10.28 9.990 10.28 9,806,221 +0.12(+1.16%)
Sep 14, 2017 10.48 10.58 10.14 10.16 5,339,530 -0.49(-4.57%)
Sep 13, 2017 10.62 10.75 10.59 10.65 3,057,698 +0.01(+0.14%)
Sep 12, 2017 10.42 10.74 10.35 10.63 3,374,804 +0.21(+2.05%)
Sep 11, 2017 10.03 10.48 10.03 10.42 4,338,424 +0.46(+4.59%)
Sep 08, 2017 9.850 10.26 9.783 9.960 5,768,325 +0.27(+2.82%)
Sep 07, 2017 10.16 10.17 9.651 9.688 4,468,665 -0.49(-4.78%)
Sep 06, 2017 10.26 10.47 10.14 10.17 4,158,615 -0.03(-0.29%)
Sep 05, 2017 10.22 10.29 10.04 10.20 3,926,468 +0.07(+0.66%)
Sep 01, 2017 9.769 10.17 9.769 10.14 4,583,034 +0.41(+4.17%)
Aug 31, 2017 9.872 9.872 9.710 9.732 4,500,685 -0.06(-0.60%)
Aug 30, 2017 9.865 9.920 9.769 9.791 2,966,568 -0.06(-0.60%)
Aug 29, 2017 9.748 9.937 9.748 9.850 2,145,778 -0.06(-0.59%)
Aug 28, 2017 9.959 9.996 9.843 9.908 1,547,975 -0.02(-0.22%)
Aug 25, 2017 9.959 10.05 9.930 9.930 1,480,185 +0.01(+0.07%)
Aug 24, 2017 9.974 10.01 9.908 9.923 1,373,438 -0.01(-0.07%)
Aug 23, 2017 9.864 10.06 9.792 9.930 1,584,182 -0.02(-0.22%)
Aug 22, 2017 9.886 9.981 9.843 9.952 1,772,837 +0.11(+1.11%)
Aug 21, 2017 9.886 9.937 9.733 9.843 1,937,257 -0.07(-0.66%)
Aug 18, 2017 9.908 9.988 9.864 9.908 2,197,772 -0.03(-0.29%)
Aug 17, 2017 10.15 10.24 9.934 9.937 1,895,183 -0.26(-2.57%)
Aug 16, 2017 10.13 10.31 10.11 10.20 2,290,284 +0.14(+1.38%)
Aug 15, 2017 10.18 10.24 10.05 10.06 1,768,760 -0.09(-0.86%)
Aug 14, 2017 10.04 10.27 10.04 10.15 2,002,621 +0.18(+1.83%)
Aug 11, 2017 10.03 10.13 9.879 9.966 2,038,807 -0.01(-0.15%)
Aug 10, 2017 10.23 10.31 9.974 9.981 2,467,841 -0.33(-3.18%)
Aug 09, 2017 10.45 10.50 10.26 10.31 2,319,058 -0.24(-2.28%)
Aug 08, 2017 10.56 10.68 10.47 10.55 1,993,887 -0.05(-0.48%)
Aug 07, 2017 10.41 10.69 10.41 10.60 1,928,381 +0.20(+1.96%)
Aug 04, 2017 10.41 10.49 10.27 10.40 4,133,550 +0.04(+0.35%)
Aug 03, 2017 10.43 10.63 10.34 10.36 2,688,379 -0.07(-0.70%)
Aug 02, 2017 10.78 10.84 10.43 10.43 3,653,066 -0.39(-3.57%)
Aug 01, 2017 10.75 10.89 10.75 10.82 2,634,564 +0.07(+0.68%)
Jul 31, 2017 10.73 10.90 10.70 10.75 2,253,569 +0.05(+0.48%)
Jul 28, 2017 10.63 10.73 10.61 10.69 1,685,262 +0.07(+0.62%)
Jul 27, 2017 10.66 10.73 10.53 10.63 2,127,487 -0.04(-0.41%)
Jul 26, 2017 10.89 10.92 10.64 10.67 2,770,328 -0.25(-2.33%)
Jul 25, 2017 10.90 11.10 10.81 10.93 3,863,766 +0.10(+0.94%)
Jul 24, 2017 10.86 10.98 10.80 10.83 2,492,572 -0.07(-0.60%)
Jul 21, 2017 10.88 10.99 10.78 10.89 3,286,273 +0.01(+0.13%)
Jul 20, 2017 11.07 11.14 10.85 10.88 4,759,815 -0.26(-2.35%)
Jul 19, 2017 12.33 12.33 11.12 11.14 6,044,578 -0.81(-6.77%)
Jul 18, 2017 11.97 12.01 11.83 11.95 2,888,555 -0.07(-0.55%)
Jul 17, 2017 12.04 12.15 11.95 12.01 2,584,181 -0.06(-0.48%)
Jul 14, 2017 12.02 12.16 11.93 12.07 1,646,679 -0.04(-0.36%)
Jul 13, 2017 12.09 12.18 11.87 12.12 2,520,215 +0.04(+0.36%)
Jul 12, 2017 11.90 12.14 11.87 12.07 1,873,954 +0.18(+1.53%)
Jul 11, 2017 11.91 11.95 11.77 11.89 1,775,329 -0.05(-0.43%)
Jul 10, 2017 11.79 12.04 11.69 11.94 3,153,902 +0.15(+1.30%)
Jul 07, 2017 11.75 11.84 11.62 11.79 3,937,422 +0.09(+0.81%)
Jul 06, 2017 12.11 12.17 11.68 11.69 5,942,397 -0.46(-3.78%)
Jul 05, 2017 12.25 12.30 12.00 12.15 4,343,785 -0.09(-0.77%)
Jul 03, 2017 12.24 12.33 12.13 12.25 2,138,188 +0.12(+0.96%)
Jun 30, 2017 12.18 12.24 12.09 12.13 3,175,788 +0.01(+0.06%)
Jun 29, 2017 12.20 12.36 11.99 12.12 2,700,981 -0.01(-0.06%)
Jun 28, 2017 12.09 12.17 11.96 12.13 3,546,147 +0.12(+0.97%)
Jun 27, 2017 11.90 12.06 11.88 12.01 2,745,325 +0.15(+1.23%)
Jun 26, 2017 11.69 11.97 11.65 11.87 2,649,633 +0.24(+2.07%)
Jun 23, 2017 11.78 11.63 4,500,100 +0.07(+0.57%)
Jun 22, 2017 11.63 11.67 11.45 11.56 3,199,040 -0.08(-0.69%)
Jun 21, 2017 11.95 11.97 11.50 11.64 4,522,364 -0.34(-2.80%)
Jun 20, 2017 11.94 12.07 11.85 11.98 4,250,179 +0.01(+0.06%)
Jun 19, 2017 11.38 12.04 11.22 11.97 5,629,467 +0.66(+5.83%)
Jun 16, 2017 11.34 11.55 11.24 11.31 10,294,133 -0.24(-2.05%)
Jun 15, 2017 11.32 11.63 11.32 11.55 2,730,554 +0.15(+1.28%)
Jun 14, 2017 11.28 11.43 11.12 11.40 2,637,557 +0.06(+0.51%)
Jun 13, 2017 11.29 11.40 11.17 11.34 3,691,632 +0.07(+0.58%)
Jun 12, 2017 11.10 11.42 11.08 11.28 4,343,133 +0.16(+1.44%)
Jun 09, 2017 10.90 11.21 10.90 11.12 3,692,176 +0.25(+2.35%)
Jun 08, 2017 10.64 10.97 10.58 10.86 4,295,557 +0.20(+1.91%)
Jun 07, 2017 10.58 10.71 10.53 10.66 3,712,076 +0.15(+1.39%)
Jun 06, 2017 10.30 10.53 10.21 10.51 2,872,130 +0.12(+1.12%)
Jun 05, 2017 10.35 10.48 10.27 10.40 2,749,494 +0.04(+0.35%)
Jun 02, 2017 10.64 10.65 10.35 10.36 4,710,251 -0.30(-2.80%)
Jun 01, 2017 10.55 10.67 10.42 10.66 3,483,583 +0.15(+1.39%)
May 31, 2017 10.64 10.64 10.24 10.51 7,165,426 -0.07(-0.62%)
May 30, 2017 10.36 10.64 10.33 10.58 4,907,743 +0.14(+1.38%)
May 26, 2017 10.33 10.49 10.28 10.43 2,502,902 +0.06(+0.62%)
May 25, 2017 10.38 10.52 10.31 10.37 3,420,748 -0.01(-0.14%)
May 24, 2017 10.30 10.39 10.22 10.38 3,409,286 +0.12(+1.19%)
May 23, 2017 10.12 10.33 10.07 10.26 4,168,958 +0.12(+1.21%)
May 22, 2017 10.13 10.18 10.03 10.14 2,342,623 +0.09(+0.93%)
May 19, 2017 9.894 10.19 9.840 10.05 2,655,477 +0.17(+1.68%)
May 18, 2017 9.815 9.959 9.634 9.879 3,424,180 +0.05(+0.51%)
May 17, 2017 10.17 10.23 9.807 9.829 3,508,683 -0.56(-5.41%)
May 16, 2017 10.38 10.45 10.31 10.39 3,266,223 +0.01(+0.14%)
May 15, 2017 10.10 10.38 10.09 10.38 3,941,507 +0.29(+2.86%)
May 12, 2017 10.30 10.32 10.06 10.09 2,622,134 -0.25(-2.44%)
May 11, 2017 10.38 10.43 10.20 10.34 3,798,184 -0.09(-0.83%)
May 10, 2017 10.46 10.52 10.23 10.43 4,007,713 -0.09(-0.89%)
May 09, 2017 10.62 10.69 10.46 10.52 3,620,226 -0.10(-0.95%)
May 08, 2017 10.82 10.87 10.58 10.62 2,657,826 -0.17(-1.60%)
May 05, 2017 10.94 11.01 10.79 10.79 2,544,433 -0.13(-1.19%)
May 04, 2017 11.17 11.29 10.89 10.92 2,564,691 -0.21(-1.88%)
May 03, 2017 11.05 11.17 11.02 11.13 2,653,613 +0.03(+0.26%)
May 02, 2017 11.14 11.18 11.00 11.10 3,519,331 -0.03(-0.26%)
May 01, 2017 10.97 11.15 10.96 11.13 5,212,938 +0.18(+1.64%)
Apr 28, 2017 11.18 11.18 10.89 10.95 3,875,535 -0.25(-2.19%)
Apr 27, 2017 11.43 11.50 11.19 11.20 3,258,451 -0.23(-2.02%)
Apr 26, 2017 11.47 11.57 11.34 11.43 2,510,963 -0.01(-0.06%)
Apr 25, 2017 11.44 11.52 11.39 11.44 2,828,736 +0.08(+0.70%)
Apr 24, 2017 11.64 11.70 11.36 11.36 5,257,634 -0.01(-0.13%)
Apr 21, 2017 11.53 11.81 11.36 11.37 5,969,524 -0.17(-1.44%)
Apr 20, 2017 10.90 11.62 10.87 11.54 5,750,393 +0.65(+5.96%)
Apr 19, 2017 10.88 10.95 10.20 10.89 6,868,281 +0.04(+0.40%)
Apr 18, 2017 10.67 10.90 10.65 10.85 4,427,562 +0.09(+0.80%)
Apr 17, 2017 10.60 10.78 10.53 10.76 2,271,951 +0.18(+1.70%)
Apr 13, 2017 10.52 10.77 10.52 10.58 3,210,137 +0.01(+0.07%)
Apr 12, 2017 10.72 10.75 10.50 10.57 3,332,279 -0.16(-1.48%)
Apr 11, 2017 10.46 10.74 10.42 10.73 2,211,757 +0.19(+1.78%)
Apr 10, 2017 10.61 10.73 10.51 10.54 2,671,709 -0.04(-0.34%)
Apr 07, 2017 10.49 10.66 10.42 10.58 2,684,549 +0.04(+0.41%)
Apr 06, 2017 10.41 10.61 10.35 10.54 3,131,325 +0.14(+1.32%)
Apr 05, 2017 10.70 10.79 10.38 10.40 4,122,270 -0.22(-2.04%)
Apr 04, 2017 10.57 10.68 10.48 10.61 3,058,141 -0.01(-0.14%)
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.