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:

Essential Properties Realty Trust Inc (NY: EPRT )

22.47 -0.03 (-0.13%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.47 23.09 22.47 22.91 703,659 +0.39(+1.73%)
Sep 27, 2019 23.04 23.13 22.31 22.52 711,300 -0.71(-3.06%)
Sep 26, 2019 23.33 23.38 23.03 23.23 745,069 -0.07(-0.30%)
Sep 25, 2019 23.48 23.55 23.02 23.30 1,093,189 -0.19(-0.81%)
Sep 24, 2019 23.30 23.54 23.25 23.49 890,320 +0.25(+1.08%)
Sep 23, 2019 23.19 23.61 23.14 23.24 1,028,202 +0.05(+0.22%)
Sep 20, 2019 22.87 23.25 22.87 23.19 5,061,400 +0.36(+1.58%)
Sep 19, 2019 22.62 22.94 22.56 22.83 611,774 +0.28(+1.24%)
Sep 18, 2019 22.81 22.90 22.39 22.55 759,535 -0.19(-0.84%)
Sep 17, 2019 22.37 22.94 22.35 22.74 640,619 +0.33(+1.47%)
Sep 16, 2019 22.58 22.75 22.39 22.41 959,520 -0.04(-0.18%)
Sep 13, 2019 22.63 22.85 22.42 22.45 1,073,000 -0.12(-0.53%)
Sep 12, 2019 22.69 22.87 22.36 22.57 3,095,709 +0.16(+0.71%)
Sep 11, 2019 22.05 22.49 21.93 22.41 615,981 +0.32(+1.45%)
Sep 10, 2019 22.45 22.45 21.50 22.09 1,176,419 -0.45(-2.00%)
Sep 09, 2019 22.67 22.84 22.47 22.54 770,794 -0.10(-0.44%)
Sep 06, 2019 22.71 23.07 22.57 22.64 1,217,200 -0.07(-0.31%)
Sep 05, 2019 23.00 23.23 22.70 22.71 1,455,166 -0.18(-0.79%)
Sep 04, 2019 22.68 23.06 22.68 22.89 803,623 +0.37(+1.64%)
Sep 03, 2019 22.61 22.96 22.44 22.52 1,155,987 -0.19(-0.84%)
Aug 30, 2019 22.74 22.87 22.52 22.71 527,800 +0.07(+0.31%)
Aug 29, 2019 22.47 22.75 22.31 22.64 1,055,792 +0.33(+1.48%)
Aug 28, 2019 22.11 22.33 22.07 22.31 796,245 +0.24(+1.09%)
Aug 27, 2019 22.11 22.27 21.97 22.07 719,541 +0.07(+0.32%)
Aug 26, 2019 22.03 22.18 21.80 22.00 1,039,526 +0.09(+0.41%)
Aug 23, 2019 21.92 22.26 21.82 21.91 730,600 -0.08(-0.36%)
Aug 22, 2019 21.85 22.04 21.80 21.99 522,699 +0.05(+0.23%)
Aug 21, 2019 22.04 22.08 21.82 21.94 611,735 -0.04(-0.18%)
Aug 20, 2019 22.25 22.27 21.84 21.98 727,554 -0.09(-0.41%)
Aug 19, 2019 22.22 22.46 21.97 22.07 437,366 -0.04(-0.18%)
Aug 16, 2019 21.98 22.29 21.80 22.11 657,300 +0.20(+0.91%)
Aug 15, 2019 21.79 22.10 21.67 21.91 1,047,615 +0.13(+0.60%)
Aug 14, 2019 21.76 21.88 21.58 21.78 787,185 -0.07(-0.32%)
Aug 13, 2019 21.69 21.93 21.47 21.85 1,107,609 +0.26(+1.20%)
Aug 12, 2019 21.19 21.60 21.12 21.59 600,528 +0.40(+1.89%)
Aug 09, 2019 21.05 21.20 20.86 21.19 618,800 +0.05(+0.24%)
Aug 08, 2019 20.65 21.19 20.32 21.14 691,209 +0.26(+1.25%)
Aug 07, 2019 20.73 21.06 20.51 20.88 662,446 +0.05(+0.24%)
Aug 06, 2019 20.50 20.89 20.36 20.83 831,889 +0.42(+2.06%)
Aug 05, 2019 20.93 20.93 20.22 20.41 1,331,755 -0.64(-3.04%)
Aug 02, 2019 20.61 21.15 20.61 21.05 2,906,800 +0.42(+2.04%)
Aug 01, 2019 21.18 21.30 20.62 20.63 1,083,340 -0.49(-2.32%)
Jul 31, 2019 21.20 21.54 21.03 21.12 1,328,485 -0.10(-0.47%)
Jul 30, 2019 20.69 21.34 20.68 21.22 1,226,583 +0.52(+2.51%)
Jul 29, 2019 20.44 20.86 20.44 20.70 1,413,492 +0.36(+1.77%)
Jul 26, 2019 20.26 20.43 20.09 20.34 1,045,100 +0.13(+0.64%)
Jul 25, 2019 20.24 20.62 20.11 20.21 821,559 -0.06(-0.30%)
Jul 24, 2019 20.70 20.77 20.18 20.27 1,436,556 -0.41(-1.98%)
Jul 23, 2019 20.63 20.88 20.40 20.68 2,838,209 +0.06(+0.29%)
Jul 22, 2019 20.65 21.23 20.56 20.62 5,431,806 -0.02(-0.10%)
Jul 19, 2019 20.43 20.97 20.40 20.64 1,911,100 +0.26(+1.28%)
Jul 18, 2019 20.15 20.62 20.03 20.38 7,570,458 +0.55(+2.77%)
Jul 17, 2019 20.09 20.27 19.53 19.83 934,038 -0.26(-1.29%)
Jul 16, 2019 19.24 20.32 19.11 20.09 1,020,981 +0.27(+1.36%)
Jul 15, 2019 19.55 20.01 19.26 19.82 385,826 +0.27(+1.38%)
Jul 12, 2019 19.75 19.75 19.46 19.55 406,700 -0.22(-1.11%)
Jul 11, 2019 20.31 20.31 19.64 19.77 893,901 -0.54(-2.66%)
Jul 10, 2019 20.28 20.40 20.11 20.31 221,031 +0.14(+0.69%)
Jul 09, 2019 20.19 20.33 19.96 20.17 753,206 -0.09(-0.44%)
Jul 08, 2019 20.30 20.50 20.10 20.26 304,576 -0.07(-0.34%)
Jul 05, 2019 20.25 20.45 19.55 20.33 703,600 -0.02(-0.10%)
Jul 03, 2019 20.24 20.52 20.02 20.35 180,300 +0.07(+0.35%)
Jul 02, 2019 19.50 20.40 19.27 20.28 926,645 +0.80(+4.11%)
Jul 01, 2019 20.10 20.26 19.25 19.48 897,799 -0.56(-2.79%)
Jun 28, 2019 19.62 20.10 19.57 20.04 2,646,400 +0.41(+2.09%)
Jun 27, 2019 19.58 19.87 19.56 19.63 349,293 -0.06(-0.30%)
Jun 26, 2019 20.41 20.52 19.43 19.69 747,613 -0.76(-3.72%)
Jun 25, 2019 20.92 21.15 20.36 20.45 447,547 -0.42(-2.01%)
Jun 24, 2019 20.95 21.00 20.54 20.87 619,199 -0.03(-0.14%)
Jun 21, 2019 21.40 21.40 20.72 20.90 930,300 -0.65(-3.02%)
Jun 20, 2019 21.45 21.58 21.14 21.55 668,945 +0.15(+0.70%)
Jun 19, 2019 21.20 21.44 20.77 21.40 418,794 +0.17(+0.80%)
Jun 18, 2019 21.58 21.83 21.16 21.23 267,287 -0.32(-1.48%)
Jun 17, 2019 21.40 21.60 21.20 21.55 260,854 +0.23(+1.08%)
Jun 14, 2019 21.16 21.55 21.07 21.32 763,200 +0.11(+0.52%)
Jun 13, 2019 21.38 21.42 21.16 21.21 656,569 -0.10(-0.47%)
Jun 12, 2019 21.15 21.43 20.83 21.31 567,066 +0.38(+1.82%)
Jun 11, 2019 21.26 21.37 20.76 20.93 369,608 +0.12(+0.58%)
Jun 10, 2019 20.96 21.11 20.72 20.81 307,126 -0.18(-0.86%)
Jun 07, 2019 21.30 21.30 20.94 20.99 362,700 -0.04(-0.19%)
Jun 06, 2019 20.98 21.32 20.92 21.03 374,065 +0.05(+0.24%)
Jun 05, 2019 20.44 20.99 20.31 20.98 305,419 +0.56(+2.74%)
Jun 04, 2019 21.08 21.24 19.90 20.42 903,999 -0.63(-2.99%)
Jun 03, 2019 21.30 21.47 20.76 21.05 386,444 -0.21(-0.99%)
May 31, 2019 20.82 21.40 20.74 21.26 179,500 +0.29(+1.38%)
May 30, 2019 21.14 21.54 20.94 20.97 469,457 -0.10(-0.47%)
May 29, 2019 21.19 21.24 20.71 21.07 519,518 -0.20(-0.94%)
May 28, 2019 21.55 21.62 21.24 21.27 535,646 -0.18(-0.84%)
May 24, 2019 21.36 21.65 21.36 21.45 202,600 +0.20(+0.94%)
May 23, 2019 21.60 21.68 21.15 21.25 403,657 -0.38(-1.76%)
May 22, 2019 21.19 21.67 21.14 21.63 503,479 +0.49(+2.32%)
May 21, 2019 20.76 21.19 20.71 21.14 443,764 +0.44(+2.13%)
May 20, 2019 20.82 20.97 20.61 20.70 466,771 -0.18(-0.86%)
May 17, 2019 20.66 20.99 20.66 20.88 337,700 +0.13(+0.63%)
May 16, 2019 20.55 20.86 20.44 20.75 592,819 +0.13(+0.63%)
May 15, 2019 20.70 20.93 20.56 20.62 443,279 -0.08(-0.39%)
May 14, 2019 20.20 20.80 20.11 20.70 427,555 +0.60(+2.99%)
May 13, 2019 20.23 20.46 19.68 20.10 810,840 -0.28(-1.37%)
May 10, 2019 20.42 20.60 20.18 20.38 1,117,800 +0.03(+0.15%)
May 09, 2019 20.09 20.60 20.01 20.35 546,754 +0.28(+1.40%)
May 08, 2019 20.52 20.80 20.05 20.07 705,793 -0.41(-2.00%)
May 07, 2019 20.68 20.85 20.44 20.48 570,432 -0.27(-1.30%)
May 06, 2019 20.61 20.92 20.54 20.75 338,593 +0.00(+0.00%)
May 03, 2019 20.50 20.85 20.46 20.75 1,249,900 +0.25(+1.22%)
May 02, 2019 20.61 20.95 20.40 20.50 471,318 -0.13(-0.63%)
May 01, 2019 20.75 20.90 20.50 20.63 406,764 -0.05(-0.24%)
Apr 30, 2019 20.33 20.78 20.33 20.68 493,215 +0.32(+1.57%)
Apr 29, 2019 20.35 20.60 20.23 20.36 381,227 +0.03(+0.15%)
Apr 26, 2019 20.04 20.37 19.76 20.33 376,900 +0.35(+1.75%)
Apr 25, 2019 19.89 20.09 19.70 19.98 300,526 -0.01(-0.05%)
Apr 24, 2019 19.65 20.12 19.55 19.99 506,486 +0.43(+2.20%)
Apr 23, 2019 19.14 19.56 18.97 19.56 341,497 +0.55(+2.89%)
Apr 22, 2019 18.96 19.08 18.81 19.01 377,978 -0.06(-0.31%)
Apr 18, 2019 18.89 19.09 18.60 19.07 671,600 +0.18(+0.95%)
Apr 17, 2019 18.93 18.98 18.55 18.89 719,629 -0.02(-0.11%)
Apr 16, 2019 19.38 19.55 18.71 18.91 1,039,591 -0.44(-2.27%)
Apr 15, 2019 19.70 19.78 19.13 19.35 272,587 -0.30(-1.53%)
Apr 12, 2019 19.57 19.66 19.36 19.65 338,300 +0.07(+0.36%)
Apr 11, 2019 19.58 19.71 19.34 19.58 364,944 +0.03(+0.15%)
Apr 10, 2019 19.24 19.68 19.22 19.55 458,979 +0.29(+1.51%)
Apr 09, 2019 19.03 19.36 18.95 19.26 378,671 +0.22(+1.16%)
Apr 08, 2019 19.00 19.10 18.84 19.04 467,893 +0.05(+0.26%)
Apr 05, 2019 19.25 19.31 18.88 18.99 471,100 -0.16(-0.84%)
Apr 04, 2019 19.20 19.26 19.00 19.15 454,731 +0.00(+0.00%)
Apr 03, 2019 19.60 19.60 19.02 19.15 709,650 -0.38(-1.95%)
Apr 02, 2019 19.65 19.75 19.36 19.53 1,263,840 -0.09(-0.46%)
Apr 01, 2019 19.70 19.70 19.36 19.62 873,611 +0.10(+0.51%)
Mar 29, 2019 19.69 19.92 19.50 19.52 1,142,000 -0.09(-0.46%)
Mar 28, 2019 19.45 19.71 19.39 19.61 1,192,999 +0.02(+0.10%)
Mar 27, 2019 19.62 19.85 19.44 19.59 1,344,690 -0.01(-0.05%)
Mar 26, 2019 19.53 19.75 19.48 19.60 693,985 +0.22(+1.14%)
Mar 25, 2019 19.00 19.62 19.00 19.38 698,977 +0.39(+2.05%)
Mar 22, 2019 19.17 19.17 18.86 18.99 694,900 -0.19(-0.99%)
Mar 21, 2019 18.60 19.22 18.60 19.18 821,362 +0.59(+3.17%)
Mar 20, 2019 18.52 18.73 18.20 18.59 910,990 +0.06(+0.32%)
Mar 19, 2019 18.71 18.90 18.43 18.53 525,198 -0.01(-0.05%)
Mar 18, 2019 18.17 18.60 18.07 18.54 1,217,464 +0.44(+2.43%)
Mar 15, 2019 18.10 18.30 17.95 18.10 1,516,300 +0.05(+0.28%)
Mar 14, 2019 18.41 18.43 17.97 18.05 5,989,881 +0.41(+2.32%)
Mar 13, 2019 16.93 17.89 16.93 17.64 1,386,099 +0.82(+4.88%)
Mar 12, 2019 16.09 16.91 15.74 16.82 1,137,746 -0.25(-1.46%)
Mar 11, 2019 16.82 17.10 16.82 17.07 129,172 +0.38(+2.28%)
Mar 08, 2019 16.63 16.75 16.51 16.69 77,700 +0.09(+0.54%)
Mar 07, 2019 16.65 16.79 16.54 16.60 592,746 -0.05(-0.30%)
Mar 06, 2019 16.77 16.83 16.54 16.65 218,881 -0.12(-0.72%)
Mar 05, 2019 16.63 16.82 16.52 16.77 163,450 +0.20(+1.21%)
Mar 04, 2019 16.64 16.67 16.35 16.57 270,069 +0.13(+0.79%)
Mar 01, 2019 17.03 17.03 16.19 16.44 545,700 -0.53(-3.12%)
Feb 28, 2019 16.72 17.06 16.72 16.97 541,444 +0.21(+1.25%)
Feb 27, 2019 16.70 16.95 16.61 16.76 302,349 -0.04(-0.24%)
Feb 26, 2019 16.56 16.82 16.54 16.80 298,317 +0.10(+0.60%)
Feb 25, 2019 16.81 16.87 16.55 16.70 143,077 -0.01(-0.06%)
Feb 22, 2019 16.34 16.95 16.27 16.71 639,100 +0.38(+2.33%)
Feb 21, 2019 16.37 16.44 16.21 16.33 256,099 -0.05(-0.31%)
Feb 20, 2019 16.64 16.64 16.26 16.38 382,095 -0.20(-1.21%)
Feb 19, 2019 16.57 16.92 16.54 16.58 520,433 +0.01(+0.06%)
Feb 15, 2019 16.24 16.59 16.18 16.57 562,200 +0.41(+2.54%)
Feb 14, 2019 16.05 16.26 15.90 16.16 625,346 +0.11(+0.69%)
Feb 13, 2019 15.98 16.11 15.82 16.05 350,862 -0.02(-0.12%)
Feb 12, 2019 16.06 16.18 15.91 16.07 186,434 +0.06(+0.37%)
Feb 11, 2019 16.01 16.14 15.89 16.01 356,839 -0.03(-0.19%)
Feb 08, 2019 16.00 16.18 15.92 16.04 123,200 -0.02(-0.12%)
Feb 07, 2019 15.87 16.06 15.58 16.06 152,537 +0.17(+1.07%)
Feb 06, 2019 15.97 16.03 15.78 15.89 92,625 -0.07(-0.44%)
Feb 05, 2019 16.00 16.04 15.75 15.96 251,216 +0.00(+0.00%)
Feb 04, 2019 15.66 16.00 15.56 15.96 567,212 +0.30(+1.92%)
Feb 01, 2019 15.90 16.00 15.40 15.66 545,900 -0.24(-1.51%)
Jan 31, 2019 15.79 15.91 15.67 15.90 412,366 +0.17(+1.08%)
Jan 30, 2019 15.70 15.80 15.62 15.73 267,504 +0.13(+0.83%)
Jan 29, 2019 15.65 15.75 15.50 15.60 186,704 +0.05(+0.32%)
Jan 28, 2019 15.25 15.70 15.17 15.55 179,819 +0.28(+1.83%)
Jan 25, 2019 15.31 15.32 15.04 15.27 258,600 +0.08(+0.53%)
Jan 24, 2019 14.99 15.24 14.81 15.19 269,084 +0.20(+1.33%)
Jan 23, 2019 14.85 15.16 14.80 14.99 220,863 +0.17(+1.15%)
Jan 22, 2019 14.65 15.03 14.50 14.82 332,979 +0.14(+0.95%)
Jan 18, 2019 14.58 14.75 14.49 14.68 214,200 +0.15(+1.03%)
Jan 17, 2019 14.40 14.61 14.21 14.53 343,276 +0.03(+0.21%)
Jan 16, 2019 14.25 14.51 14.25 14.50 106,088 +0.15(+1.05%)
Jan 15, 2019 14.25 14.51 14.25 14.35 98,731 +0.13(+0.91%)
Jan 14, 2019 14.22 14.39 14.16 14.22 120,669 -0.05(-0.35%)
Jan 11, 2019 14.36 14.45 14.25 14.27 254,600 -0.03(-0.21%)
Jan 10, 2019 14.17 14.43 14.05 14.30 394,302 +0.11(+0.78%)
Jan 09, 2019 14.23 14.23 13.89 14.19 331,920 +0.02(+0.14%)
Jan 08, 2019 14.06 14.21 13.96 14.17 212,282 +0.19(+1.36%)
Jan 07, 2019 14.05 14.14 13.86 13.98 217,885 +0.02(+0.14%)
Jan 04, 2019 13.92 14.15 13.81 13.96 383,700 +0.11(+0.79%)
Jan 03, 2019 13.71 13.96 13.39 13.85 291,583 +0.16(+1.17%)
Jan 02, 2019 13.72 13.92 13.55 13.69 344,762 -0.15(-1.08%)
Dec 31, 2018 13.84 13.90 13.50 13.84 401,600 +0.01(+0.07%)
Dec 28, 2018 13.76 13.94 13.57 13.83 697,900 +0.00(+0.00%)
Dec 27, 2018 13.83 13.88 13.38 13.83 521,295 -0.07(-0.50%)
Dec 26, 2018 13.40 13.90 13.32 13.90 276,917 +0.56(+4.20%)
Dec 24, 2018 13.58 13.65 13.27 13.34 117,000 -0.26(-1.91%)
Dec 21, 2018 13.43 13.79 13.40 13.60 702,200 +0.17(+1.27%)
Dec 20, 2018 13.60 13.70 13.06 13.43 662,106 -0.14(-1.03%)
Dec 19, 2018 13.68 13.94 13.42 13.57 568,327 +0.00(+0.00%)
Dec 18, 2018 13.55 13.95 13.44 13.57 1,123,535 +0.18(+1.34%)
Dec 17, 2018 13.93 13.93 13.29 13.39 438,217 -0.46(-3.32%)
Dec 14, 2018 13.99 13.99 13.57 13.85 405,200 -0.14(-1.00%)
Dec 13, 2018 14.33 14.50 13.95 13.99 348,703 -0.23(-1.62%)
Dec 12, 2018 14.63 14.63 14.17 14.22 249,426 -0.19(-1.32%)
Dec 11, 2018 14.48 14.56 14.32 14.41 246,902 +0.11(+0.77%)
Dec 10, 2018 14.59 14.75 14.23 14.30 701,585 -0.31(-2.12%)
Dec 07, 2018 14.62 14.69 14.52 14.61 618,500 -0.04(-0.27%)
Dec 06, 2018 14.12 14.69 13.96 14.65 746,334 +0.43(+3.02%)
Dec 04, 2018 14.39 14.59 14.16 14.22 536,200 -0.20(-1.39%)
Dec 03, 2018 14.29 14.46 14.18 14.42 606,178 +0.27(+1.91%)
Nov 30, 2018 14.28 14.45 14.02 14.15 2,937,200 -0.22(-1.53%)
Nov 29, 2018 14.18 14.43 14.07 14.37 604,057 +0.17(+1.20%)
Nov 28, 2018 13.94 14.21 13.82 14.20 1,050,930 +0.20(+1.43%)
Nov 27, 2018 13.73 14.02 13.73 14.00 617,046 +0.22(+1.60%)
Nov 26, 2018 13.91 14.00 13.76 13.78 228,647 -0.08(-0.58%)
Nov 23, 2018 13.72 13.99 13.64 13.86 153,900 +0.10(+0.73%)
Nov 21, 2018 13.76 13.76 13.76 0 +0.30(+2.23%)
Nov 20, 2018 13.71 13.81 13.44 13.46 499,665 -0.31(-2.25%)
Nov 19, 2018 13.93 14.04 13.76 13.77 462,156 -0.18(-1.29%)
Nov 16, 2018 13.89 14.10 13.75 13.95 766,100 +0.01(+0.07%)
Nov 15, 2018 13.61 14.02 13.53 13.94 837,201 -0.01(-0.07%)
Nov 14, 2018 14.25 14.38 13.95 13.95 1,442,673 -0.16(-1.13%)
Nov 13, 2018 14.13 14.24 14.03 14.11 353,213 +0.04(+0.28%)
Nov 12, 2018 14.05 14.23 14.01 14.07 279,819 +0.03(+0.21%)
Nov 09, 2018 14.13 14.23 13.96 14.04 162,500 -0.12(-0.85%)
Nov 08, 2018 14.04 14.29 14.04 14.16 222,637 +0.03(+0.21%)
Nov 07, 2018 14.15 14.37 14.00 14.13 352,620 +0.06(+0.43%)
Nov 06, 2018 14.02 14.35 13.89 14.07 804,144 +0.11(+0.79%)
Nov 05, 2018 13.89 14.08 13.45 13.96 459,287 +0.49(+3.64%)
Nov 02, 2018 13.81 13.81 13.05 13.47 428,400 -0.29(-2.11%)
Nov 01, 2018 13.62 13.80 13.62 13.76 130,731 +0.16(+1.18%)
Oct 31, 2018 13.91 13.92 13.59 13.60 241,085 -0.17(-1.23%)
Oct 30, 2018 13.57 13.98 13.57 13.77 465,084 +0.18(+1.32%)
Oct 29, 2018 13.56 13.76 13.51 13.59 276,028 +0.13(+0.97%)
Oct 26, 2018 13.42 13.67 13.14 13.46 568,700 -0.10(-0.74%)
Oct 25, 2018 13.47 13.68 13.08 13.56 1,134,975 +0.14(+1.04%)
Oct 24, 2018 13.65 13.79 13.39 13.42 1,062,005 -0.27(-1.97%)
Oct 23, 2018 13.61 13.89 13.61 13.69 883,508 -0.06(-0.44%)
Oct 22, 2018 13.92 14.15 13.74 13.75 1,108,803 -0.16(-1.15%)
Oct 19, 2018 13.88 14.02 13.65 13.91 319,100 +0.01(+0.07%)
Oct 18, 2018 13.96 14.20 13.70 13.90 416,676 -0.09(-0.64%)
Oct 17, 2018 13.95 14.06 13.86 13.99 205,047 +0.00(+0.00%)
Oct 16, 2018 13.80 14.06 13.69 13.99 507,948 +0.19(+1.38%)
Oct 15, 2018 13.49 13.87 13.35 13.80 273,907 +0.38(+2.83%)
Oct 12, 2018 13.63 13.63 13.40 13.42 658,200 -0.21(-1.54%)
Oct 11, 2018 13.86 13.86 13.50 13.63 423,705 -0.25(-1.80%)
Oct 10, 2018 13.95 14.08 13.81 13.88 443,758 -0.12(-0.86%)
Oct 09, 2018 13.99 14.09 13.93 14.00 200,587 -0.01(-0.07%)
Oct 08, 2018 13.87 14.13 13.87 14.01 293,161 +0.13(+0.94%)
Oct 05, 2018 13.79 13.94 13.61 13.88 273,200 +0.08(+0.58%)
Oct 04, 2018 13.94 13.94 13.72 13.80 276,396 -0.20(-1.43%)
Oct 03, 2018 14.14 14.23 14.00 14.00 659,162 -0.15(-1.06%)
Oct 02, 2018 14.20 14.30 14.12 14.15 192,384 -0.09(-0.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.