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

GSE Systems (NQ: GVP )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2019 1.780 1.790 1.720 1.790 8,400 +0.00(+0.00%)
Aug 29, 2019 1.740 1.790 1.740 1.790 837 +0.09(+5.29%)
Aug 28, 2019 1.750 1.790 1.690 1.700 3,589 -0.06(-3.41%)
Aug 27, 2019 1.700 1.760 1.670 1.760 14,364 +0.08(+4.76%)
Aug 26, 2019 1.670 1.700 1.650 1.680 6,198 -0.02(-1.18%)
Aug 23, 2019 1.790 1.800 1.680 1.700 17,900 -0.06(-3.41%)
Aug 22, 2019 1.730 1.770 1.730 1.760 19,536 -0.01(-0.56%)
Aug 21, 2019 1.790 1.800 1.720 1.770 58,814 -0.03(-1.67%)
Aug 20, 2019 1.860 1.860 1.730 1.800 27,219 -0.09(-4.76%)
Aug 19, 2019 1.850 1.890 1.850 1.890 1,599 -0.01(-0.53%)
Aug 16, 2019 1.930 2.020 1.720 1.900 167,500 -0.01(-0.52%)
Aug 15, 2019 2.100 2.100 1.820 1.910 162,725 -0.28(-12.98%)
Aug 14, 2019 2.270 2.270 2.195 2.195 15,873 -0.10(-4.15%)
Aug 13, 2019 2.220 2.290 2.195 2.290 18,996 +0.05(+2.23%)
Aug 12, 2019 2.250 2.250 2.150 2.240 17,202 -0.01(-0.44%)
Aug 09, 2019 2.210 2.250 2.150 2.250 6,500 +0.06(+2.74%)
Aug 08, 2019 2.250 2.280 2.182 2.190 8,229 -0.09(-3.95%)
Aug 07, 2019 2.220 2.290 2.130 2.280 17,383 +0.04(+1.79%)
Aug 06, 2019 2.150 2.250 2.150 2.240 5,605 +0.11(+5.16%)
Aug 05, 2019 2.250 2.300 2.110 2.130 11,235 -0.13(-5.75%)
Aug 02, 2019 2.210 2.280 2.110 2.260 16,100 +0.07(+3.20%)
Aug 01, 2019 2.260 2.300 2.190 2.190 5,042 -0.12(-5.19%)
Jul 31, 2019 2.290 2.330 2.235 2.310 6,952 +0.02(+0.87%)
Jul 30, 2019 2.110 2.320 2.110 2.290 17,924 +0.16(+7.51%)
Jul 29, 2019 2.260 2.270 2.110 2.130 22,270 -0.13(-5.75%)
Jul 26, 2019 2.230 2.310 2.230 2.260 5,200 -0.01(-0.44%)
Jul 25, 2019 2.240 2.270 2.130 2.270 8,534 -0.01(-0.44%)
Jul 24, 2019 2.260 2.280 2.230 2.280 2,030 +0.01(+0.44%)
Jul 23, 2019 2.260 2.280 2.250 2.270 10,172 +0.02(+0.89%)
Jul 22, 2019 2.250 2.260 2.250 2.250 5,073 -0.00(-0.00%)
Jul 19, 2019 2.290 2.290 2.250 2.250 2,100 +0.00(+0.00%)
Jul 18, 2019 2.200 2.270 2.190 2.250 23,496 +0.06(+2.74%)
Jul 17, 2019 2.190 2.190 2.131 2.190 2,539 +0.02(+0.92%)
Jul 16, 2019 2.160 2.200 2.110 2.170 33,425 -0.02(-0.91%)
Jul 15, 2019 2.230 2.240 2.100 2.190 45,215 -0.01(-0.45%)
Jul 12, 2019 2.240 2.250 2.200 2.200 32,100 -0.02(-0.90%)
Jul 11, 2019 2.250 2.250 2.210 2.220 11,029 +0.00(+0.00%)
Jul 10, 2019 2.200 2.220 2.180 2.220 23,558 +0.06(+2.78%)
Jul 09, 2019 2.170 2.250 2.160 2.160 35,783 -0.03(-1.37%)
Jul 08, 2019 2.180 2.250 2.160 2.190 165,755 -0.01(-0.45%)
Jul 05, 2019 2.250 2.320 2.180 2.200 14,400 -0.08(-3.51%)
Jul 03, 2019 2.298 2.298 2.250 2.280 6,100 -0.03(-1.30%)
Jul 02, 2019 2.270 2.340 2.240 2.310 21,191 +0.06(+2.67%)
Jul 01, 2019 2.359 2.359 2.250 2.250 15,636 -0.09(-3.85%)
Jun 28, 2019 2.330 2.365 2.250 2.340 19,700 -0.04(-1.68%)
Jun 27, 2019 2.370 2.380 2.300 2.380 3,003 +0.02(+0.85%)
Jun 26, 2019 2.250 2.370 2.250 2.360 2,449 +0.14(+6.31%)
Jun 25, 2019 2.250 2.278 2.220 2.220 7,797 -0.03(-1.33%)
Jun 24, 2019 2.253 2.359 2.250 2.250 27,401 +0.01(+0.45%)
Jun 21, 2019 2.220 2.380 2.220 2.240 14,400 +0.04(+1.82%)
Jun 20, 2019 2.292 2.292 2.200 2.200 3,134 -0.09(-3.93%)
Jun 19, 2019 2.340 2.350 2.290 2.290 1,416 -0.03(-1.29%)
Jun 18, 2019 2.350 2.362 2.280 2.320 42,580 -0.03(-1.28%)
Jun 17, 2019 2.370 2.387 2.350 2.350 2,018 -0.06(-2.49%)
Jun 14, 2019 2.370 2.420 2.350 2.410 12,300 +0.09(+3.88%)
Jun 13, 2019 2.440 2.455 2.290 2.320 10,087 -0.13(-5.31%)
Jun 12, 2019 2.290 2.450 2.240 2.450 26,528 +0.22(+9.87%)
Jun 11, 2019 2.460 2.460 2.220 2.230 14,418 -0.14(-5.91%)
Jun 10, 2019 2.500 2.610 2.360 2.370 7,970 -0.10(-4.05%)
Jun 07, 2019 2.370 2.560 2.370 2.470 25,500 +0.07(+2.92%)
Jun 06, 2019 2.250 2.490 2.250 2.400 42,106 +0.17(+7.62%)
Jun 05, 2019 2.210 2.350 2.200 2.230 24,162 +0.05(+2.29%)
Jun 04, 2019 2.220 2.220 2.180 2.180 8,378 -0.03(-1.36%)
Jun 03, 2019 2.180 2.220 2.150 2.210 77,887 +0.04(+1.84%)
May 31, 2019 2.170 2.210 2.160 2.170 9,700 -0.01(-0.46%)
May 30, 2019 2.200 2.200 2.150 2.180 38,072 -0.00(-0.23%)
May 29, 2019 2.200 2.260 2.174 2.185 16,868 -0.04(-1.58%)
May 28, 2019 2.220 2.280 2.200 2.220 7,467 +0.00(+0.00%)
May 24, 2019 2.290 2.290 2.170 2.220 22,700 -0.08(-3.48%)
May 23, 2019 2.250 2.300 2.210 2.300 22,002 +0.06(+2.68%)
May 22, 2019 2.250 2.327 2.230 2.240 78,775 -0.07(-3.03%)
May 21, 2019 2.250 2.330 2.250 2.310 133,724 +0.06(+2.67%)
May 20, 2019 2.350 2.350 2.250 2.250 91,451 -0.12(-4.86%)
May 17, 2019 2.370 2.370 2.350 2.365 57,800 +0.02(+0.64%)
May 16, 2019 2.500 2.500 2.300 2.350 108,860 -0.20(-7.84%)
May 15, 2019 2.550 2.550 2.410 2.550 7,052 +0.00(+0.00%)
May 14, 2019 2.600 2.600 2.550 2.550 2,993 -0.02(-0.78%)
May 13, 2019 2.480 2.590 2.400 2.570 15,372 +0.07(+2.80%)
May 10, 2019 2.570 2.610 2.500 2.500 3,600 -0.04(-1.57%)
May 09, 2019 2.590 2.590 2.540 2.540 2,578 +0.01(+0.40%)
May 08, 2019 2.540 2.583 2.510 2.530 4,364 +0.04(+1.71%)
May 07, 2019 2.500 2.577 2.330 2.487 1,502,442 -0.01(-0.50%)
May 06, 2019 2.540 2.645 2.500 2.500 10,048 -0.04(-1.57%)
May 03, 2019 2.610 2.700 2.540 2.540 1,700 -0.02(-0.89%)
May 02, 2019 2.690 2.690 2.550 2.563 6,285 +0.02(+0.90%)
May 01, 2019 2.560 2.620 2.540 2.540 20,847 -0.01(-0.39%)
Apr 30, 2019 2.650 2.660 2.550 2.550 35,349 -0.05(-1.92%)
Apr 29, 2019 2.500 2.750 2.471 2.600 56,764 +0.10(+4.00%)
Apr 26, 2019 2.520 2.530 2.470 2.500 19,100 -0.04(-1.57%)
Apr 25, 2019 2.530 2.560 2.520 2.540 2,864 +0.01(+0.40%)
Apr 24, 2019 2.420 2.570 2.420 2.530 16,279 +0.05(+2.02%)
Apr 23, 2019 2.460 2.580 2.455 2.480 29,395 +0.03(+1.22%)
Apr 22, 2019 2.460 2.640 2.360 2.450 38,474 -0.01(-0.41%)
Apr 18, 2019 2.590 2.626 2.450 2.460 21,800 -0.14(-5.38%)
Apr 17, 2019 2.670 2.670 2.600 2.600 13,838 -0.07(-2.62%)
Apr 16, 2019 2.750 2.750 2.670 2.670 17,109 -0.09(-3.26%)
Apr 15, 2019 2.760 2.820 2.760 2.760 3,156 +0.03(+1.10%)
Apr 12, 2019 2.720 2.770 2.710 2.730 5,200 +0.00(+0.18%)
Apr 11, 2019 2.710 2.740 2.710 2.725 5,499 +0.02(+0.55%)
Apr 10, 2019 2.770 2.860 2.710 2.710 10,133 -0.06(-2.17%)
Apr 09, 2019 2.790 2.790 2.750 2.770 9,489 -0.03(-1.07%)
Apr 08, 2019 2.800 2.860 2.750 2.800 17,023 -0.03(-1.06%)
Apr 05, 2019 2.800 2.846 2.800 2.830 4,300 +0.03(+1.07%)
Apr 04, 2019 2.830 2.875 2.800 2.800 23,638 -0.03(-1.06%)
Apr 03, 2019 2.870 2.890 2.800 2.830 7,587 -0.04(-1.39%)
Apr 02, 2019 2.800 2.870 2.750 2.870 12,493 +0.11(+3.87%)
Apr 01, 2019 2.840 2.840 2.763 2.763 15,410 -0.04(-1.32%)
Mar 29, 2019 2.800 2.870 2.800 2.800 3,600 +0.01(+0.36%)
Mar 28, 2019 2.890 2.980 2.780 2.790 36,728 -0.03(-1.06%)
Mar 27, 2019 2.700 2.944 2.700 2.820 52,516 +0.12(+4.44%)
Mar 26, 2019 2.800 2.800 2.700 2.700 3,383 +0.04(+1.32%)
Mar 25, 2019 2.760 2.760 2.640 2.665 5,044 -0.07(-2.38%)
Mar 22, 2019 2.840 2.840 2.730 2.730 12,200 -0.11(-3.87%)
Mar 21, 2019 2.830 2.930 2.820 2.840 4,483 +0.00(+0.00%)
Mar 20, 2019 2.930 2.950 2.840 2.840 7,858 +0.02(+0.71%)
Mar 19, 2019 3.000 3.020 2.820 2.820 17,661 -0.18(-6.00%)
Mar 18, 2019 3.050 3.050 3.000 3.000 17,018 -0.06(-1.96%)
Mar 15, 2019 3.110 3.110 3.060 3.060 18,400 +0.06(+2.00%)
Mar 14, 2019 3.032 3.110 3.000 3.000 15,290 -0.02(-0.66%)
Mar 13, 2019 3.110 3.110 3.010 3.020 28,479 -0.03(-0.98%)
Mar 12, 2019 3.100 3.106 3.000 3.050 20,738 -0.02(-0.65%)
Mar 11, 2019 3.000 3.070 3.000 3.070 5,075 +0.07(+2.33%)
Mar 08, 2019 2.951 3.060 2.951 3.000 3,300 +0.00(+0.00%)
Mar 07, 2019 3.000 3.053 3.000 3.000 2,204 +0.00(+0.00%)
Mar 06, 2019 3.040 3.040 2.900 3.000 8,291 -0.08(-2.60%)
Mar 05, 2019 3.023 3.083 3.020 3.080 1,575 +0.03(+0.98%)
Mar 04, 2019 3.040 3.060 2.980 3.050 4,965 +0.12(+4.10%)
Mar 01, 2019 3.110 3.110 2.930 2.930 6,900 -0.16(-5.18%)
Feb 28, 2019 3.080 3.090 3.080 3.090 1,679 -0.00(-0.01%)
Feb 27, 2019 3.100 3.210 3.080 3.090 14,794 -0.01(-0.31%)
Feb 26, 2019 3.160 3.211 3.100 3.100 28,016 -0.05(-1.59%)
Feb 25, 2019 3.100 3.190 3.080 3.150 17,625 +0.05(+1.61%)
Feb 22, 2019 3.150 3.150 3.080 3.100 18,300 -0.01(-0.32%)
Feb 21, 2019 3.130 3.247 3.080 3.110 8,011 -0.02(-0.64%)
Feb 20, 2019 3.130 3.248 3.120 3.130 23,458 +0.05(+1.62%)
Feb 19, 2019 2.900 3.200 2.900 3.080 32,840 +0.24(+8.45%)
Feb 15, 2019 2.840 2.910 2.840 2.840 34,200 +0.00(+0.00%)
Feb 14, 2019 2.800 2.940 2.800 2.840 4,374 -0.06(-2.07%)
Feb 13, 2019 2.790 2.920 2.790 2.900 15,244 +0.10(+3.57%)
Feb 12, 2019 2.916 2.950 2.800 2.800 8,402 -0.08(-2.78%)
Feb 11, 2019 2.911 2.949 2.880 2.880 6,187 +0.00(+0.00%)
Feb 08, 2019 2.840 2.940 2.840 2.880 9,000 -0.01(-0.35%)
Feb 07, 2019 2.880 2.896 2.880 2.890 4,101 -0.05(-1.70%)
Feb 06, 2019 2.910 2.940 2.880 2.940 6,171 +0.06(+2.08%)
Feb 05, 2019 2.874 2.970 2.874 2.880 6,389 -0.06(-2.21%)
Feb 04, 2019 2.880 2.960 2.880 2.945 20,833 +0.06(+2.26%)
Feb 01, 2019 2.960 2.980 2.830 2.880 7,200 -0.07(-2.37%)
Jan 31, 2019 2.960 2.960 2.902 2.950 429 +0.01(+0.48%)
Jan 30, 2019 2.991 3.000 2.820 2.936 18,943 -0.04(-1.49%)
Jan 29, 2019 3.020 3.090 2.910 2.980 3,973 +0.02(+0.68%)
Jan 28, 2019 2.960 3.010 2.790 2.960 36,598 +0.00(+0.00%)
Jan 25, 2019 2.970 3.000 2.890 2.960 17,700 +0.06(+2.07%)
Jan 24, 2019 2.950 2.980 2.800 2.900 7,097 -0.12(-3.97%)
Jan 23, 2019 3.080 3.160 2.760 3.020 7,853 -0.04(-1.31%)
Jan 22, 2019 3.050 3.090 3.010 3.060 89,003 +0.07(+2.34%)
Jan 18, 2019 3.000 3.080 2.690 2.990 21,100 -0.03(-0.99%)
Jan 17, 2019 2.840 3.080 2.840 3.020 26,369 +0.18(+6.34%)
Jan 16, 2019 2.940 2.950 2.800 2.840 16,111 -0.10(-3.40%)
Jan 15, 2019 2.800 2.950 2.720 2.940 11,258 +0.18(+6.52%)
Jan 14, 2019 2.600 2.760 2.600 2.760 27,984 +0.18(+6.98%)
Jan 11, 2019 2.470 2.660 2.470 2.580 3,300 +0.12(+4.88%)
Jan 10, 2019 2.500 2.700 2.460 2.460 18,133 -0.05(-1.99%)
Jan 09, 2019 2.440 2.510 2.404 2.510 6,361 +0.10(+4.15%)
Jan 08, 2019 2.440 2.440 2.375 2.410 13,190 -0.03(-1.23%)
Jan 07, 2019 2.430 2.440 2.370 2.440 17,433 +0.03(+1.24%)
Jan 04, 2019 2.410 2.535 2.405 2.410 24,100 +0.01(+0.46%)
Jan 03, 2019 2.420 2.420 2.361 2.399 1,763 -0.03(-1.28%)
Jan 02, 2019 2.100 2.580 2.040 2.430 47,750 +0.33(+15.71%)
Dec 31, 2018 2.150 2.200 2.100 2.100 116,800 -0.07(-3.23%)
Dec 28, 2018 2.010 2.200 2.000 2.170 57,600 +0.17(+8.50%)
Dec 27, 2018 2.160 2.200 2.000 2.000 11,140 -0.16(-7.41%)
Dec 26, 2018 2.160 2.263 2.073 2.160 29,982 +0.00(+0.00%)
Dec 24, 2018 2.280 2.300 2.110 2.160 20,100 -0.15(-6.49%)
Dec 21, 2018 2.390 2.400 2.280 2.310 16,400 -0.05(-2.12%)
Dec 20, 2018 2.620 2.620 2.300 2.360 28,691 -0.27(-10.27%)
Dec 19, 2018 2.550 2.650 2.550 2.630 6,270 +0.13(+5.20%)
Dec 18, 2018 2.650 2.650 2.500 2.500 23,454 -0.15(-5.66%)
Dec 17, 2018 2.600 2.650 2.560 2.650 26,333 +0.09(+3.52%)
Dec 14, 2018 2.510 2.560 2.225 2.560 18,500 +0.03(+1.19%)
Dec 13, 2018 2.520 2.547 2.520 2.530 2,618 +0.03(+1.20%)
Dec 12, 2018 2.360 2.500 2.360 2.500 1,349 +0.04(+1.63%)
Dec 11, 2018 2.520 2.570 2.100 2.460 25,511 -0.09(-3.63%)
Dec 10, 2018 2.583 2.583 2.500 2.553 1,726 +0.00(+0.11%)
Dec 07, 2018 2.520 2.610 2.520 2.550 4,900 +0.05(+2.00%)
Dec 06, 2018 2.640 2.680 2.430 2.500 23,278 -0.17(-6.37%)
Dec 04, 2018 2.610 2.700 2.610 2.670 11,500 -0.07(-2.55%)
Dec 03, 2018 2.810 2.870 2.650 2.740 2,344 -0.03(-1.08%)
Nov 30, 2018 2.970 3.100 2.770 2.770 6,200 -0.18(-6.10%)
Nov 29, 2018 2.853 3.009 2.830 2.950 4,806 +0.13(+4.61%)
Nov 28, 2018 2.930 2.930 2.659 2.820 29,317 -0.05(-1.65%)
Nov 27, 2018 2.960 2.960 2.800 2.867 2,512 -0.08(-2.80%)
Nov 26, 2018 2.995 2.995 2.950 2.950 570 -0.21(-6.65%)
Nov 23, 2018 3.160 3.160 3.160 17 +0.00(+0.00%)
Nov 21, 2018 3.160 3.160 3.160 0 +0.16(+5.33%)
Nov 20, 2018 2.850 3.000 2.770 3.000 12,753 +0.04(+1.35%)
Nov 19, 2018 2.983 2.983 2.910 2.960 8,771 +0.03(+1.02%)
Nov 16, 2018 3.030 3.030 2.930 2.930 15,400 +0.03(+1.03%)
Nov 15, 2018 2.920 3.035 2.800 2.900 9,297 -0.09(-3.01%)
Nov 14, 2018 2.860 3.026 2.860 2.990 13,197 +0.01(+0.34%)
Nov 13, 2018 2.810 2.980 2.810 2.980 2,862 +0.20(+7.19%)
Nov 12, 2018 2.800 2.930 2.780 2.780 11,829 -0.17(-5.76%)
Nov 09, 2018 2.740 2.950 2.740 2.950 2,400 +0.00(+0.00%)
Nov 08, 2018 3.040 3.040 2.600 2.950 17,261 -0.01(-0.48%)
Nov 07, 2018 2.920 2.990 2.920 2.964 2,135 -0.07(-2.17%)
Nov 06, 2018 2.991 3.030 2.991 3.030 789 +0.10(+3.41%)
Nov 05, 2018 3.060 3.060 2.910 2.930 10,681 -0.03(-1.01%)
Nov 02, 2018 3.000 3.090 2.960 2.960 22,600 -0.13(-4.21%)
Nov 01, 2018 3.010 3.090 3.000 3.090 4,694 +0.00(+0.00%)
Oct 31, 2018 3.090 3.090 2.956 3.090 9,204 +0.05(+1.64%)
Oct 30, 2018 3.000 3.070 2.940 3.040 7,232 -0.05(-1.51%)
Oct 29, 2018 3.070 3.150 2.920 3.087 9,175 -0.12(-3.84%)
Oct 26, 2018 3.060 3.220 2.810 3.210 21,300 +0.13(+4.22%)
Oct 25, 2018 3.100 3.140 3.080 3.080 3,343 -0.02(-0.65%)
Oct 24, 2018 3.130 3.140 3.080 3.100 6,530 -0.05(-1.59%)
Oct 23, 2018 3.090 3.150 3.090 3.150 5,603 +0.07(+2.27%)
Oct 22, 2018 3.100 3.130 3.080 3.080 4,940 -0.02(-0.65%)
Oct 19, 2018 3.100 3.130 3.100 3.100 6,800 +0.02(+0.65%)
Oct 18, 2018 3.180 3.180 3.080 3.080 3,412 -0.03(-0.96%)
Oct 17, 2018 3.155 3.155 3.110 3.110 1,950 -0.01(-0.32%)
Oct 16, 2018 3.240 3.240 3.100 3.120 10,134 -0.05(-1.58%)
Oct 15, 2018 3.190 3.190 3.150 3.170 10,901 -0.12(-3.65%)
Oct 12, 2018 3.190 3.290 3.120 3.290 5,800 +0.09(+2.81%)
Oct 11, 2018 3.190 3.290 3.170 3.200 11,017 +0.01(+0.31%)
Oct 10, 2018 3.200 3.250 3.090 3.190 27,440 -0.06(-1.85%)
Oct 09, 2018 3.100 3.290 3.100 3.250 20,672 +0.17(+5.52%)
Oct 08, 2018 3.270 3.270 3.050 3.080 15,397 -0.19(-5.81%)
Oct 05, 2018 3.260 3.290 3.010 3.270 15,400 -0.03(-1.00%)
Oct 04, 2018 3.310 3.400 3.250 3.303 41,660 -0.01(-0.21%)
Oct 03, 2018 3.440 3.500 3.256 3.310 22,403 -0.14(-4.06%)
Oct 02, 2018 3.500 3.540 3.370 3.450 36,322 -0.05(-1.44%)
Oct 01, 2018 3.600 3.630 3.501 3.501 33,603 -0.10(-2.76%)
Sep 28, 2018 3.630 3.650 3.600 3.600 3,700 -0.05(-1.37%)
Sep 27, 2018 3.610 3.650 3.605 3.650 13,497 +0.02(+0.69%)
Sep 26, 2018 3.675 3.675 3.600 3.625 8,369 -0.02(-0.68%)
Sep 25, 2018 3.650 3.700 3.650 3.650 6,119 +0.00(+0.00%)
Sep 24, 2018 3.650 3.650 3.600 3.650 12,958 +0.00(+0.00%)
Sep 21, 2018 3.750 3.750 3.600 3.650 40,200 -0.10(-2.67%)
Sep 20, 2018 3.720 3.800 3.700 3.750 13,490 +0.05(+1.35%)
Sep 19, 2018 3.700 3.750 3.650 3.700 18,898 -0.05(-1.33%)
Sep 18, 2018 3.650 3.800 3.650 3.750 18,794 +0.10(+2.74%)
Sep 17, 2018 3.850 3.850 3.600 3.650 61,209 -0.15(-3.95%)
Sep 14, 2018 3.550 3.850 3.550 3.800 88,000 +0.05(+1.33%)
Sep 13, 2018 3.600 3.800 3.571 3.750 71,529 +0.12(+3.45%)
Sep 12, 2018 3.700 3.700 3.566 3.625 24,130 -0.08(-2.03%)
Sep 11, 2018 3.550 3.800 3.367 3.700 178,789 +0.25(+7.25%)
Sep 10, 2018 3.490 3.550 3.400 3.450 46,693 +0.00(+0.00%)
Sep 07, 2018 3.450 3.500 3.400 3.450 17,800 +0.00(+0.00%)
Sep 06, 2018 3.300 3.450 3.300 3.450 17,777 +0.15(+4.55%)
Sep 05, 2018 3.350 3.360 3.300 3.300 53,848 -0.05(-1.49%)
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.