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

Phoenix New Media Ltd ADR (NY: FENG )

1.968 -0.062 (-3.03%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2018 6.262 6.388 6.199 6.371 104,514 +0.16(+2.52%)
Apr 27, 2018 6.230 6.246 6.074 6.215 89,221 +0.02(+0.25%)
Apr 26, 2018 6.136 6.230 6.042 6.199 60,866 +0.08(+1.28%)
Apr 25, 2018 6.230 6.230 5.980 6.121 105,684 -0.13(-2.01%)
Apr 24, 2018 6.512 6.543 6.215 6.246 92,046 -0.20(-3.16%)
Apr 23, 2018 6.371 6.543 6.371 6.449 112,469 +0.09(+1.48%)
Apr 20, 2018 6.528 6.543 6.262 6.355 115,427 -0.20(-3.10%)
Apr 19, 2018 6.637 6.653 6.481 6.559 83,905 -0.08(-1.18%)
Apr 18, 2018 6.543 6.669 6.543 6.637 79,707 +0.06(+0.95%)
Apr 17, 2018 6.340 6.669 6.340 6.575 129,477 +0.23(+3.70%)
Apr 16, 2018 6.340 6.379 6.262 6.340 75,542 -0.06(-0.98%)
Apr 13, 2018 6.402 6.465 6.246 6.402 139,726 +0.06(+0.99%)
Apr 12, 2018 6.700 6.700 6.308 6.340 264,267 -0.36(-5.37%)
Apr 11, 2018 6.653 6.794 6.653 6.700 60,894 +0.03(+0.47%)
Apr 10, 2018 6.700 6.715 6.504 6.669 131,964 +0.11(+1.67%)
Apr 09, 2018 6.731 6.731 6.449 6.559 290,861 -0.11(-1.64%)
Apr 06, 2018 6.606 6.700 6.575 6.669 78,313 +0.00(+0.00%)
Apr 05, 2018 6.794 6.841 6.637 6.669 172,162 -0.08(-1.16%)
Apr 04, 2018 6.637 6.762 6.481 6.747 219,325 -0.08(-1.15%)
Apr 03, 2018 6.575 6.951 6.575 6.825 272,435 +0.27(+4.06%)
Apr 02, 2018 6.700 6.903 6.402 6.559 126,267 -0.25(-3.68%)
Mar 29, 2018 6.809 6.809 6.809 0 +0.08(+1.16%)
Mar 28, 2018 6.684 6.888 6.684 6.731 244,207 -0.06(-0.92%)
Mar 27, 2018 6.653 6.926 6.543 6.794 245,434 +0.19(+2.84%)
Mar 26, 2018 6.559 6.778 6.464 6.606 150,570 +0.19(+2.93%)
Mar 23, 2018 6.731 6.903 6.293 6.418 225,421 -0.39(-5.75%)
Mar 22, 2018 6.997 7.169 6.762 6.809 154,235 -0.34(-4.81%)
Mar 21, 2018 7.201 7.340 6.952 7.154 86,052 -0.06(-0.87%)
Mar 20, 2018 7.389 7.425 7.201 7.216 79,620 -0.13(-1.71%)
Mar 19, 2018 7.357 7.357 7.122 7.342 215,405 -0.05(-0.64%)
Mar 16, 2018 7.592 7.702 7.326 7.389 117,978 -0.20(-2.68%)
Mar 15, 2018 7.811 7.811 7.310 7.592 291,930 -0.22(-2.81%)
Mar 14, 2018 8.077 8.124 7.702 7.811 332,444 -0.05(-0.60%)
Mar 13, 2018 7.983 8.531 7.670 7.858 761,041 -1.10(-12.24%)
Mar 12, 2018 8.750 9.392 8.750 8.954 401,916 +0.30(+3.44%)
Mar 09, 2018 8.437 8.797 8.437 8.657 259,544 +0.28(+3.36%)
Mar 08, 2018 8.453 8.531 8.234 8.375 92,119 -0.02(-0.19%)
Mar 07, 2018 8.672 8.375 8.390 117,121 -0.23(-2.72%)
Mar 06, 2018 8.328 8.813 8.281 8.625 213,678 +0.38(+4.55%)
Mar 05, 2018 7.811 8.343 7.733 8.250 174,619 +0.34(+4.36%)
Mar 02, 2018 7.639 7.936 7.467 7.905 170,396 +0.06(+0.80%)
Mar 01, 2018 8.187 8.187 7.561 7.843 251,486 -0.27(-3.28%)
Feb 28, 2018 8.109 8.281 8.077 8.109 138,231 +0.03(+0.39%)
Feb 27, 2018 8.704 8.743 7.936 8.077 369,288 -0.69(-7.86%)
Feb 26, 2018 8.672 8.876 8.563 8.766 129,726 +0.11(+1.27%)
Feb 23, 2018 8.547 8.735 8.453 8.657 153,460 +0.11(+1.28%)
Feb 22, 2018 9.001 9.204 8.453 8.547 354,631 -0.49(-5.37%)
Feb 21, 2018 8.343 9.173 8.157 9.032 318,443 +0.75(+9.07%)
Feb 20, 2018 8.469 8.754 8.265 8.281 140,118 -0.27(-3.11%)
Feb 16, 2018 8.547 8.547 8.547 0 -0.30(-3.36%)
Feb 15, 2018 9.126 9.126 8.750 8.844 65,865 -0.16(-1.74%)
Feb 14, 2018 8.766 9.064 8.688 9.001 78,950 +0.19(+2.13%)
Feb 13, 2018 8.422 9.017 8.422 8.813 124,566 +0.36(+4.26%)
Feb 12, 2018 8.672 8.797 8.422 8.453 195,711 -0.11(-1.28%)
Feb 09, 2018 8.610 8.797 8.203 8.563 150,693 +0.02(+0.18%)
Feb 08, 2018 9.001 9.095 8.547 8.547 111,564 -0.42(-4.71%)
Feb 07, 2018 9.157 9.157 9.032 8.970 84,285 -0.17(-1.88%)
Feb 06, 2018 8.516 9.220 8.046 9.142 368,960 -0.16(-1.68%)
Feb 05, 2018 9.580 9.596 9.126 9.298 122,552 -0.38(-3.88%)
Feb 02, 2018 10.57 10.57 9.658 9.674 300,934 -0.89(-8.44%)
Feb 01, 2018 10.33 10.74 10.25 10.57 185,497 +0.22(+2.12%)
Jan 31, 2018 10.41 10.60 10.19 10.35 185,437 -0.02(-0.15%)
Jan 30, 2018 10.52 10.71 10.27 10.36 132,791 -0.36(-3.36%)
Jan 29, 2018 10.72 10.96 10.54 10.72 157,398 -0.19(-1.72%)
Jan 26, 2018 10.64 10.91 10.56 10.91 207,364 +0.34(+3.26%)
Jan 25, 2018 10.41 10.64 10.21 10.57 156,479 +0.16(+1.50%)
Jan 24, 2018 10.69 10.89 10.36 10.41 267,274 -0.20(-1.92%)
Jan 23, 2018 10.77 10.89 10.57 10.61 252,149 -0.28(-2.59%)
Jan 22, 2018 11.11 11.11 10.69 10.89 385,340 -0.22(-1.97%)
Jan 19, 2018 11.00 11.18 10.86 11.11 201,922 +0.11(+1.00%)
Jan 18, 2018 10.91 11.08 10.77 11.00 209,641 +0.00(+0.00%)
Jan 17, 2018 10.85 11.30 10.68 11.00 432,244 +0.31(+2.93%)
Jan 16, 2018 11.02 11.15 10.63 10.69 171,983 -0.33(-2.98%)
Jan 12, 2018 11.02 11.02 11.02 0 -0.31(-2.76%)
Jan 11, 2018 10.96 11.57 10.94 11.33 733,568 +0.39(+3.58%)
Jan 10, 2018 11.04 10.94 173,108 -0.03(-0.29%)
Jan 09, 2018 11.36 11.36 10.72 10.97 165,954 -0.27(-2.37%)
Jan 08, 2018 11.30 11.57 11.04 11.24 219,090 -0.06(-0.55%)
Jan 05, 2018 10.72 11.62 10.72 11.30 557,385 +0.74(+6.96%)
Jan 04, 2018 10.52 10.60 10.33 10.57 156,344 +0.13(+1.20%)
Jan 03, 2018 10.63 10.85 10.21 10.44 185,946 -0.19(-1.77%)
Jan 02, 2018 10.18 10.79 10.16 10.63 208,617 +0.47(+4.62%)
Dec 29, 2017 10.16 10.16 10.16 0 -0.23(-2.26%)
Dec 28, 2017 10.33 10.57 10.08 10.39 177,359 +0.14(+1.37%)
Dec 27, 2017 10.21 10.43 10.10 10.25 130,169 +0.02(+0.15%)
Dec 26, 2017 10.77 10.77 10.11 10.24 181,385 -0.41(-3.82%)
Dec 22, 2017 10.75 10.82 10.64 10.64 94,775 -0.09(-0.87%)
Dec 21, 2017 10.96 11.00 10.64 10.74 208,513 -0.16(-1.44%)
Dec 20, 2017 10.52 11.04 10.49 10.89 148,343 +0.38(+3.57%)
Dec 19, 2017 10.46 10.63 10.30 10.52 153,129 -0.11(-1.03%)
Dec 18, 2017 11.11 11.11 10.07 10.63 322,506 -0.53(-4.77%)
Dec 15, 2017 10.50 11.29 10.50 11.16 519,936 +0.67(+6.42%)
Dec 14, 2017 10.18 10.63 10.18 10.49 209,013 +0.31(+3.08%)
Dec 13, 2017 10.28 10.61 10.07 10.18 202,548 +0.00(+0.00%)
Dec 12, 2017 10.55 10.64 10.14 10.18 218,522 -0.42(-3.99%)
Dec 11, 2017 9.956 10.69 9.956 10.60 375,895 +0.61(+6.11%)
Dec 08, 2017 9.940 10.14 9.795 9.987 151,417 +0.14(+1.43%)
Dec 07, 2017 9.768 10.21 9.643 9.846 359,065 +0.06(+0.64%)
Dec 06, 2017 9.549 9.909 9.549 9.784 140,806 -0.05(-0.48%)
Dec 05, 2017 9.721 9.940 9.502 9.831 164,584 +0.11(+1.13%)
Dec 04, 2017 10.18 10.18 9.471 9.721 434,674 -0.42(-4.17%)
Dec 01, 2017 10.43 10.60 10.25 10.14 423,606 -0.38(-3.57%)
Nov 30, 2017 10.43 10.69 10.09 10.52 733,209 +0.09(+0.90%)
Nov 29, 2017 10.63 11.04 9.799 10.43 853,410 -0.19(-1.77%)
Nov 28, 2017 10.79 11.05 10.41 10.61 479,693 -0.14(-1.31%)
Nov 27, 2017 11.76 11.78 10.25 10.75 1,106,454 -0.94(-8.03%)
Nov 24, 2017 11.57 11.85 11.52 11.69 397,718 -0.27(-2.23%)
Nov 22, 2017 12.12 12.21 11.11 11.96 1,829,633 -0.70(-5.56%)
Nov 21, 2017 9.909 12.74 9.612 12.66 3,224,045 +2.94(+30.27%)
Nov 20, 2017 9.173 9.752 9.049 9.721 981,270 +0.49(+5.25%)
Nov 17, 2017 9.627 9.690 9.220 9.236 534,477 -0.42(-4.38%)
Nov 16, 2017 10.07 10.08 9.392 9.658 818,409 -0.38(-3.74%)
Nov 15, 2017 10.08 10.14 9.236 10.03 786,728 +0.19(+1.91%)
Nov 14, 2017 9.298 10.75 8.876 9.846 2,193,586 +1.44(+17.13%)
Nov 13, 2017 8.610 8.903 8.312 8.406 221,230 -0.14(-1.65%)
Nov 10, 2017 8.390 8.594 8.250 8.547 131,253 +0.13(+1.49%)
Nov 09, 2017 8.312 8.469 8.171 8.422 96,176 +0.05(+0.56%)
Nov 08, 2017 8.766 8.829 8.187 8.375 330,327 -0.45(-5.14%)
Nov 07, 2017 8.359 8.938 8.187 8.829 324,552 +0.47(+5.62%)
Nov 06, 2017 8.203 8.437 8.156 8.359 137,954 +0.11(+1.33%)
Nov 03, 2017 8.250 8.531 8.124 8.250 227,497 +0.00(+0.00%)
Nov 02, 2017 8.375 8.484 8.030 8.250 265,358 -0.16(-1.86%)
Nov 01, 2017 8.594 8.594 7.936 8.406 361,722 -0.11(-1.29%)
Oct 31, 2017 7.827 9.079 7.044 8.516 1,375,904 -0.36(-4.06%)
Oct 30, 2017 8.782 9.157 8.719 8.876 220,908 +0.05(+0.53%)
Oct 27, 2017 8.688 8.860 8.516 8.829 204,917 +0.16(+1.81%)
Oct 26, 2017 8.750 8.797 8.469 8.672 183,309 -0.13(-1.42%)
Oct 25, 2017 9.236 9.377 8.297 8.797 806,071 -0.47(-5.07%)
Oct 24, 2017 9.126 9.361 9.036 9.267 223,767 +0.14(+1.54%)
Oct 23, 2017 9.361 9.392 9.095 9.126 181,771 -0.22(-2.35%)
Oct 20, 2017 9.330 9.486 9.173 9.345 303,522 +0.13(+1.36%)
Oct 19, 2017 9.283 9.330 9.079 9.220 432,706 -0.16(-1.67%)
Oct 18, 2017 9.471 9.580 9.283 9.377 300,475 +0.02(+0.17%)
Oct 17, 2017 9.690 10.02 9.298 9.361 495,526 -0.38(-3.86%)
Oct 16, 2017 9.549 10.08 9.549 9.737 337,218 +0.19(+1.97%)
Oct 13, 2017 9.533 9.752 9.471 9.549 211,628 +0.02(+0.16%)
Oct 12, 2017 10.18 10.33 9.486 9.533 409,203 -0.56(-5.58%)
Oct 11, 2017 9.204 10.13 9.204 10.10 803,465 +0.86(+9.32%)
Oct 10, 2017 9.345 9.705 9.220 9.236 294,305 -0.11(-1.17%)
Oct 09, 2017 9.173 9.658 9.126 9.345 444,600 +0.20(+2.23%)
Oct 06, 2017 9.079 9.310 8.954 9.142 257,936 +0.02(+0.17%)
Oct 05, 2017 9.157 9.424 9.095 9.126 218,423 -0.02(-0.17%)
Oct 04, 2017 9.471 9.518 9.142 9.142 272,282 -0.25(-2.67%)
Oct 03, 2017 9.283 9.893 9.220 9.392 893,075 +0.22(+2.39%)
Oct 02, 2017 9.251 9.361 9.142 9.173 126,937 -0.05(-0.51%)
Sep 29, 2017 9.017 9.314 9.017 9.220 119,615 +0.17(+1.90%)
Sep 28, 2017 9.017 9.095 8.782 9.048 172,808 +0.00(+0.00%)
Sep 27, 2017 9.001 9.048 224,424 -0.27(-2.86%)
Sep 26, 2017 9.173 9.705 9.142 9.314 262,922 +0.17(+1.88%)
Sep 25, 2017 9.267 9.330 8.923 9.142 399,212 -0.22(-2.34%)
Sep 22, 2017 9.721 9.830 9.204 9.361 563,581 -0.38(-3.86%)
Sep 21, 2017 9.674 10.02 9.455 9.737 538,644 +0.16(+1.63%)
Sep 20, 2017 9.377 10.54 9.377 9.580 1,451,732 +0.27(+2.86%)
Sep 19, 2017 9.126 9.674 9.032 9.314 1,027,145 +0.23(+2.59%)
Sep 18, 2017 8.719 9.298 8.719 9.079 646,094 +0.38(+4.32%)
Sep 15, 2017 8.797 9.361 8.484 8.704 1,551,622 -0.09(-1.07%)
Sep 14, 2017 7.373 8.938 7.279 8.797 2,906,113 +1.42(+19.32%)
Sep 13, 2017 7.279 7.514 7.201 7.373 157,649 +0.08(+1.07%)
Sep 12, 2017 7.201 7.561 7.185 7.295 379,546 +0.11(+1.52%)
Sep 11, 2017 7.342 7.436 7.185 7.185 294,024 -0.09(-1.29%)
Sep 08, 2017 7.420 7.514 7.216 7.279 208,855 -0.14(-1.90%)
Sep 07, 2017 7.232 7.451 7.185 7.420 257,424 +0.17(+2.38%)
Sep 06, 2017 7.436 7.780 7.169 7.248 612,373 -0.19(-2.53%)
Sep 05, 2017 6.982 7.498 6.872 7.436 572,779 +0.47(+6.74%)
Sep 01, 2017 7.091 7.545 6.888 6.966 910,932 -0.08(-1.11%)
Aug 31, 2017 7.404 7.436 6.935 7.044 324,472 -0.36(-4.86%)
Aug 30, 2017 7.467 7.529 7.201 7.404 248,975 -0.08(-1.05%)
Aug 29, 2017 6.762 7.545 6.715 7.483 587,610 +0.72(+10.65%)
Aug 28, 2017 7.154 7.335 6.622 6.762 772,110 -0.38(-5.26%)
Aug 25, 2017 7.733 7.905 7.122 7.138 1,263,017 -0.50(-6.56%)
Aug 24, 2017 7.670 8.109 7.451 7.639 1,003,890 -0.06(-0.81%)
Aug 23, 2017 7.044 8.218 6.679 7.702 2,618,700 +0.55(+7.66%)
Aug 22, 2017 6.543 7.263 6.308 7.154 1,390,711 +0.69(+10.65%)
Aug 21, 2017 7.013 7.483 6.371 6.465 1,767,541 -0.58(-8.22%)
Aug 18, 2017 5.980 7.529 5.831 7.044 3,181,372 +0.88(+14.21%)
Aug 17, 2017 6.152 6.262 5.573 6.168 2,103,470 -0.02(-0.25%)
Aug 16, 2017 4.696 6.199 4.696 6.183 3,747,024 +1.69(+37.63%)
Aug 15, 2017 4.383 4.524 4.305 4.493 29,929 +0.11(+2.50%)
Aug 14, 2017 4.336 4.399 4.273 4.383 50,500 +0.06(+1.45%)
Aug 11, 2017 4.268 4.383 4.268 4.320 15,966 +0.00(+0.00%)
Aug 10, 2017 4.367 4.430 4.289 4.320 26,157 -0.06(-1.43%)
Aug 09, 2017 4.493 4.507 4.289 4.383 23,243 -0.09(-2.10%)
Aug 08, 2017 4.305 4.540 4.289 4.477 65,225 +0.17(+4.00%)
Aug 07, 2017 4.133 4.328 4.117 4.305 186,981 +0.06(+1.48%)
Aug 04, 2017 4.164 4.320 4.164 4.242 17,108 +0.05(+1.12%)
Aug 03, 2017 4.133 4.305 4.054 4.195 14,929 +0.00(+0.00%)
Aug 02, 2017 4.180 4.227 4.172 4.195 20,324 -0.05(-1.11%)
Aug 01, 2017 4.227 4.320 4.195 4.242 25,681 +0.02(+0.37%)
Jul 31, 2017 4.227 4.258 4.133 4.227 33,402 -0.02(-0.37%)
Jul 28, 2017 4.273 4.273 4.227 4.242 17,115 -0.03(-0.73%)
Jul 27, 2017 4.258 4.320 4.227 4.273 20,156 +0.02(+0.37%)
Jul 26, 2017 4.383 4.414 4.227 4.258 37,844 -0.13(-2.86%)
Jul 25, 2017 4.321 4.414 4.320 4.383 35,172 +0.03(+0.72%)
Jul 24, 2017 4.320 4.352 4.258 4.352 14,425 +0.03(+0.72%)
Jul 21, 2017 4.383 4.383 4.227 4.320 30,472 +0.02(+0.36%)
Jul 20, 2017 4.242 4.305 4.227 4.305 29,642 +0.06(+1.48%)
Jul 19, 2017 4.070 4.258 4.039 4.242 75,841 +0.17(+4.23%)
Jul 18, 2017 4.086 4.117 4.023 4.070 37,137 +0.00(+0.00%)
Jul 17, 2017 4.054 4.148 4.039 4.070 14,169 -0.06(-1.52%)
Jul 14, 2017 4.133 4.242 3.992 4.133 40,845 -0.11(-2.58%)
Jul 13, 2017 3.913 4.336 3.851 4.242 68,037 +0.23(+5.86%)
Jul 12, 2017 3.835 4.039 3.804 4.007 70,801 +0.14(+3.64%)
Jul 11, 2017 3.851 3.882 3.804 3.866 32,481 +0.02(+0.41%)
Jul 10, 2017 3.992 4.007 3.835 3.851 53,872 -0.09(-2.38%)
Jul 07, 2017 4.070 4.109 3.945 3.945 70,460 -0.11(-2.70%)
Jul 06, 2017 4.117 4.180 4.054 4.054 53,961 -0.02(-0.38%)
Jul 05, 2017 4.070 4.148 4.070 4.070 44,947 -0.06(-1.52%)
Jul 03, 2017 4.164 4.195 4.070 4.133 25,496 +0.02(+0.38%)
Jun 30, 2017 4.039 4.211 4.039 4.117 168,011 +0.03(+0.77%)
Jun 29, 2017 4.148 4.289 4.007 4.086 95,010 -0.14(-3.33%)
Jun 28, 2017 4.211 4.273 4.180 4.227 52,745 -0.06(-1.46%)
Jun 27, 2017 3.992 4.305 3.992 4.289 5,571 +0.00(+0.00%)
Jun 26, 2017 4.305 4.352 4.227 4.289 84,631 -0.02(-0.36%)
Jun 23, 2017 4.070 4.383 4.070 4.305 47,557 +0.11(+2.61%)
Jun 22, 2017 4.070 4.287 4.023 4.195 243,288 -0.11(-2.55%)
Jun 21, 2017 4.273 4.336 4.273 4.305 135,556 +0.03(+0.73%)
Jun 20, 2017 4.414 4.461 4.211 4.273 90,822 -0.17(-3.87%)
Jun 19, 2017 4.414 4.493 4.399 4.446 132,815 +0.00(+0.00%)
Jun 16, 2017 4.493 4.508 4.430 4.446 36,164 -0.03(-0.70%)
Jun 15, 2017 4.493 4.540 4.430 4.477 22,226 -0.02(-0.35%)
Jun 14, 2017 4.477 4.544 4.461 4.493 23,799 +0.00(+0.00%)
Jun 13, 2017 4.524 4.571 4.461 4.493 30,406 -0.03(-0.69%)
Jun 12, 2017 4.540 4.618 4.461 4.524 44,330 -0.02(-0.34%)
Jun 09, 2017 4.555 4.649 4.508 4.540 50,381 -0.03(-0.68%)
Jun 08, 2017 4.743 4.743 4.540 4.571 105,684 -0.14(-2.99%)
Jun 07, 2017 4.853 4.915 4.634 4.712 31,746 -0.08(-1.63%)
Jun 06, 2017 4.884 4.954 4.774 4.790 21,031 -0.13(-2.55%)
Jun 05, 2017 4.712 4.978 4.712 4.915 64,748 +0.22(+4.67%)
Jun 02, 2017 4.743 4.743 4.649 4.696 18,585 -0.05(-0.99%)
Jun 01, 2017 4.618 4.759 4.602 4.743 31,943 +0.13(+2.71%)
May 31, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
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.