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

Daqo New Energy ADR (NY: DQ )

18.91 -0.23 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 10.38 10.40 10.03 10.12 657,500 -0.34(-3.21%)
Jan 30, 2020 10.49 10.50 10.22 10.45 1,044,840 -0.20(-1.91%)
Jan 29, 2020 10.28 10.76 10.28 10.66 1,107,585 +0.46(+4.53%)
Jan 28, 2020 10.10 10.24 10.06 10.19 302,680 +0.12(+1.17%)
Jan 27, 2020 10.00 10.14 9.944 10.08 1,420,180 -0.19(-1.81%)
Jan 24, 2020 10.48 10.60 10.21 10.26 348,000 -0.21(-2.01%)
Jan 23, 2020 10.60 10.72 10.15 10.47 878,030 -0.15(-1.38%)
Jan 22, 2020 11.17 11.26 10.58 10.62 686,000 -0.47(-4.20%)
Jan 21, 2020 10.75 11.50 10.73 11.08 1,707,630 +0.36(+3.34%)
Jan 17, 2020 10.75 10.92 10.48 10.73 1,105,000 -0.00(-0.04%)
Jan 16, 2020 11.26 11.43 10.58 10.73 1,619,400 -0.28(-2.58%)
Jan 15, 2020 11.78 11.80 11.00 11.01 1,464,045 -0.77(-6.55%)
Jan 14, 2020 11.80 11.88 11.54 11.79 1,000,960 -0.10(-0.86%)
Jan 13, 2020 11.29 12.03 11.28 11.89 1,365,415 +0.68(+6.03%)
Jan 10, 2020 11.18 11.35 11.07 11.21 1,024,000 +0.08(+0.70%)
Jan 09, 2020 11.00 11.66 11.00 11.13 978,345 +0.26(+2.37%)
Jan 08, 2020 10.68 10.93 10.68 10.88 773,445 +0.20(+1.91%)
Jan 07, 2020 10.70 10.83 10.56 10.67 475,480 -0.10(-0.91%)
Jan 06, 2020 10.84 10.84 10.50 10.77 620,775 -0.12(-1.10%)
Jan 03, 2020 10.96 11.10 10.81 10.89 879,500 -0.11(-0.96%)
Jan 02, 2020 10.24 11.03 10.24 11.00 1,278,020 +0.76(+7.38%)
Dec 31, 2019 10.05 10.25 9.960 10.24 377,000 +0.17(+1.67%)
Dec 30, 2019 10.33 10.33 10.02 10.07 815,605 -0.26(-2.48%)
Dec 27, 2019 10.30 10.41 10.20 10.33 427,000 +0.03(+0.25%)
Dec 26, 2019 10.32 10.41 10.21 10.30 334,935 -0.03(-0.25%)
Dec 24, 2019 10.20 10.36 10.12 10.33 423,000 +0.12(+1.20%)
Dec 23, 2019 9.984 10.27 9.952 10.21 604,300 +0.21(+2.14%)
Dec 20, 2019 9.724 10.08 9.680 9.992 937,000 +0.22(+2.29%)
Dec 19, 2019 9.682 9.768 9.628 9.768 646,970 +0.05(+0.56%)
Dec 18, 2019 9.942 9.988 9.666 9.714 557,715 -0.23(-2.27%)
Dec 17, 2019 9.954 10.09 9.824 9.940 812,220 +0.01(+0.06%)
Dec 16, 2019 9.560 10.02 9.432 9.934 4,017,345 +0.45(+4.74%)
Dec 13, 2019 9.442 9.880 9.442 9.484 772,000 -0.02(-0.23%)
Dec 12, 2019 9.250 9.516 9.200 9.506 1,556,525 +0.22(+2.41%)
Dec 11, 2019 8.984 9.400 8.952 9.282 1,164,480 +0.28(+3.13%)
Dec 10, 2019 9.162 9.194 8.700 9.000 1,308,345 -0.29(-3.14%)
Dec 09, 2019 9.270 9.400 9.014 9.292 2,534,475 +0.15(+1.64%)
Dec 06, 2019 8.796 9.194 8.796 9.142 2,610,000 +0.39(+4.41%)
Dec 05, 2019 8.440 8.922 8.440 8.756 1,558,095 +0.34(+4.04%)
Dec 04, 2019 8.014 8.628 8.014 8.416 956,675 +0.35(+4.29%)
Dec 03, 2019 7.948 8.164 7.856 8.070 1,334,450 +0.06(+0.77%)
Dec 02, 2019 7.638 8.228 7.636 8.008 1,452,475 +0.39(+5.15%)
Nov 29, 2019 7.764 7.774 7.533 7.616 418,500 -0.01(-0.16%)
Nov 27, 2019 7.408 7.654 7.326 7.628 445,500 +0.23(+3.08%)
Nov 26, 2019 7.454 7.470 7.242 7.400 656,995 -0.00(-0.03%)
Nov 25, 2019 7.558 7.558 7.158 7.402 1,735,685 -0.16(-2.14%)
Nov 22, 2019 7.542 7.632 7.320 7.564 523,000 +0.02(+0.21%)
Nov 21, 2019 7.854 7.900 7.242 7.548 2,860,530 -0.36(-4.53%)
Nov 20, 2019 7.764 7.950 7.718 7.906 826,645 +0.14(+1.80%)
Nov 19, 2019 7.792 7.978 7.632 7.766 1,030,645 -0.01(-0.10%)
Nov 18, 2019 7.836 7.936 7.700 7.774 607,685 -0.05(-0.69%)
Nov 15, 2019 7.750 7.858 7.690 7.828 741,000 +0.02(+0.26%)
Nov 14, 2019 7.810 7.938 7.529 7.808 888,810 +0.17(+2.25%)
Nov 13, 2019 8.100 8.160 7.622 7.636 1,128,595 -0.48(-5.94%)
Nov 12, 2019 7.862 8.640 7.752 8.118 3,023,380 +0.74(+10.09%)
Nov 11, 2019 7.254 7.426 7.254 7.374 337,510 +0.04(+0.49%)
Nov 08, 2019 7.234 7.428 7.188 7.338 335,000 +0.06(+0.88%)
Nov 07, 2019 7.484 7.608 7.190 7.274 864,435 -0.20(-2.65%)
Nov 06, 2019 7.538 7.646 7.440 7.472 316,885 -0.04(-0.56%)
Nov 05, 2019 7.518 7.599 7.146 7.514 3,850,275 +0.02(+0.24%)
Nov 04, 2019 7.850 7.850 7.456 7.496 811,675 -0.23(-2.98%)
Nov 01, 2019 7.600 7.820 7.402 7.726 732,000 +0.13(+1.77%)
Oct 31, 2019 7.378 7.698 7.242 7.592 1,720,820 +0.24(+3.24%)
Oct 30, 2019 7.804 7.892 7.272 7.354 1,646,345 -0.56(-7.12%)
Oct 29, 2019 7.870 8.146 7.804 7.918 355,925 -0.02(-0.28%)
Oct 28, 2019 8.136 8.206 7.922 7.940 449,870 -0.18(-2.17%)
Oct 25, 2019 8.298 8.298 7.996 8.116 298,500 -0.16(-1.91%)
Oct 24, 2019 8.040 8.360 7.978 8.274 954,240 +0.39(+4.89%)
Oct 23, 2019 7.826 8.006 7.800 7.888 593,885 +0.01(+0.10%)
Oct 22, 2019 8.064 8.064 7.826 7.880 559,730 -0.11(-1.43%)
Oct 21, 2019 8.060 8.196 7.921 7.994 770,875 -0.05(-0.60%)
Oct 18, 2019 8.068 8.328 8.040 8.042 386,000 -0.13(-1.54%)
Oct 17, 2019 8.118 8.330 8.021 8.168 770,085 +0.07(+0.86%)
Oct 16, 2019 8.564 8.603 8.058 8.098 1,624,275 -0.60(-6.94%)
Oct 15, 2019 8.762 8.886 8.516 8.702 2,464,910 -0.11(-1.20%)
Oct 14, 2019 8.742 8.954 8.720 8.808 423,100 +0.10(+1.10%)
Oct 11, 2019 8.924 8.964 8.484 8.712 676,000 -0.07(-0.82%)
Oct 10, 2019 8.730 8.990 8.714 8.784 316,840 +0.06(+0.69%)
Oct 09, 2019 8.918 8.932 8.682 8.724 434,250 -0.04(-0.41%)
Oct 08, 2019 8.702 8.898 8.628 8.760 447,880 -0.01(-0.16%)
Oct 07, 2019 8.958 9.084 8.716 8.774 619,245 -0.30(-3.33%)
Oct 04, 2019 8.964 9.096 8.768 9.076 277,500 +0.15(+1.73%)
Oct 03, 2019 8.760 8.952 8.664 8.922 463,470 +0.15(+1.71%)
Oct 02, 2019 8.950 8.950 8.626 8.772 847,030 -0.22(-2.40%)
Oct 01, 2019 9.218 9.320 8.922 8.988 479,280 -0.23(-2.50%)
Sep 30, 2019 9.108 9.336 8.800 9.218 1,342,145 +0.31(+3.48%)
Sep 27, 2019 9.316 9.406 8.664 8.908 2,457,500 -0.35(-3.80%)
Sep 26, 2019 9.492 9.586 9.204 9.260 543,860 -0.29(-3.06%)
Sep 25, 2019 9.580 9.700 9.418 9.552 746,145 -0.03(-0.29%)
Sep 24, 2019 10.11 10.26 9.580 9.580 1,626,415 -0.71(-6.94%)
Sep 23, 2019 9.766 10.31 9.656 10.29 911,925 +0.13(+1.26%)
Sep 20, 2019 10.30 10.31 10.10 10.17 3,239,500 -0.10(-0.97%)
Sep 19, 2019 10.26 10.50 10.18 10.27 1,149,190 +0.03(+0.27%)
Sep 18, 2019 10.20 10.35 10.07 10.24 1,657,700 +0.01(+0.14%)
Sep 17, 2019 10.18 10.30 10.04 10.22 799,305 +0.02(+0.22%)
Sep 16, 2019 9.640 10.26 9.640 10.20 1,209,835 +0.56(+5.83%)
Sep 13, 2019 9.592 9.960 9.394 9.640 563,000 +0.11(+1.11%)
Sep 12, 2019 9.934 9.998 9.422 9.534 1,650,475 -0.35(-3.56%)
Sep 11, 2019 9.816 10.26 9.776 9.886 967,025 +0.21(+2.15%)
Sep 10, 2019 9.636 9.836 9.302 9.678 849,670 +0.02(+0.25%)
Sep 09, 2019 10.22 10.32 9.432 9.654 1,135,460 -0.55(-5.35%)
Sep 06, 2019 10.24 10.36 10.03 10.20 577,000 +0.01(+0.10%)
Sep 05, 2019 10.47 10.47 10.11 10.19 1,014,850 -0.14(-1.32%)
Sep 04, 2019 10.25 10.48 10.13 10.33 1,117,785 +0.27(+2.66%)
Sep 03, 2019 10.28 10.58 9.996 10.06 1,013,310 -0.26(-2.54%)
Aug 30, 2019 10.34 10.36 9.874 10.32 762,000 +0.01(+0.14%)
Aug 29, 2019 10.42 10.52 9.874 10.31 1,009,895 +0.02(+0.16%)
Aug 28, 2019 10.24 10.38 10.10 10.29 621,955 -0.01(-0.14%)
Aug 27, 2019 10.22 10.70 10.11 10.30 1,256,820 +0.20(+1.94%)
Aug 26, 2019 9.860 10.20 9.778 10.11 1,256,095 +0.37(+3.84%)
Aug 23, 2019 9.942 10.12 9.610 9.734 646,000 -0.30(-2.95%)
Aug 22, 2019 10.57 10.57 9.766 10.03 1,341,840 -0.57(-5.38%)
Aug 21, 2019 9.560 10.60 9.524 10.60 3,251,865 +1.51(+16.56%)
Aug 20, 2019 8.856 9.138 8.797 9.094 663,540 +0.23(+2.64%)
Aug 19, 2019 8.916 9.156 8.658 8.860 1,009,520 +0.12(+1.37%)
Aug 16, 2019 8.200 8.778 8.188 8.740 1,281,500 +0.47(+5.71%)
Aug 15, 2019 7.996 8.556 7.902 8.268 1,346,300 +0.34(+4.24%)
Aug 14, 2019 8.010 8.375 7.802 7.932 2,600,095 -0.52(-6.15%)
Aug 13, 2019 8.622 8.838 8.322 8.452 905,360 -0.17(-1.95%)
Aug 12, 2019 8.350 8.798 8.176 8.620 750,385 +0.19(+2.25%)
Aug 09, 2019 8.466 8.615 8.191 8.430 586,500 -0.11(-1.31%)
Aug 08, 2019 8.312 8.656 8.266 8.542 520,040 +0.28(+3.44%)
Aug 07, 2019 8.096 8.446 7.982 8.258 996,785 +0.15(+1.80%)
Aug 06, 2019 8.122 8.168 7.927 8.112 746,880 +0.15(+1.83%)
Aug 05, 2019 8.394 8.396 7.823 7.966 1,450,835 -0.76(-8.69%)
Aug 02, 2019 8.472 8.900 8.316 8.724 928,000 +0.21(+2.44%)
Aug 01, 2019 8.426 9.075 8.424 8.516 1,086,270 +0.13(+1.50%)
Jul 31, 2019 8.674 8.704 8.326 8.390 502,735 -0.27(-3.14%)
Jul 30, 2019 8.316 8.716 8.250 8.662 714,040 +0.25(+2.92%)
Jul 29, 2019 8.612 8.612 8.158 8.416 908,380 -0.20(-2.37%)
Jul 26, 2019 8.572 8.740 8.468 8.620 412,500 +0.08(+0.94%)
Jul 25, 2019 8.776 8.826 8.508 8.540 501,120 -0.25(-2.82%)
Jul 24, 2019 8.552 8.820 8.431 8.788 653,340 +0.08(+0.90%)
Jul 23, 2019 8.612 8.724 8.432 8.710 676,350 +0.18(+2.06%)
Jul 22, 2019 8.830 8.904 8.442 8.534 1,306,605 -0.30(-3.35%)
Jul 19, 2019 8.596 9.002 8.542 8.830 1,197,500 +0.28(+3.25%)
Jul 18, 2019 8.542 8.648 8.490 8.552 1,113,280 -0.00(-0.05%)
Jul 17, 2019 8.432 8.634 8.392 8.556 716,260 +0.14(+1.66%)
Jul 16, 2019 8.568 8.635 8.290 8.416 669,280 -0.20(-2.37%)
Jul 15, 2019 8.532 8.644 8.303 8.620 833,260 +0.09(+1.03%)
Jul 12, 2019 8.000 8.554 7.990 8.532 1,612,000 +0.81(+10.49%)
Jul 11, 2019 8.202 8.274 7.712 7.722 1,283,370 -0.48(-5.81%)
Jul 10, 2019 8.112 8.278 7.934 8.198 1,167,895 +0.10(+1.21%)
Jul 09, 2019 8.200 8.332 8.022 8.100 452,135 -0.11(-1.36%)
Jul 08, 2019 8.614 8.640 8.208 8.212 541,935 -0.50(-5.70%)
Jul 05, 2019 8.462 8.712 8.360 8.708 754,000 +0.22(+2.54%)
Jul 03, 2019 8.728 8.762 8.422 8.492 524,000 -0.23(-2.68%)
Jul 02, 2019 8.712 8.846 8.556 8.726 844,985 -0.08(-0.93%)
Jul 01, 2019 8.750 9.160 8.750 8.808 1,309,410 +0.33(+3.94%)
Jun 28, 2019 8.330 8.526 8.238 8.474 879,500 +0.13(+1.53%)
Jun 27, 2019 8.174 8.416 8.030 8.346 1,142,255 +0.15(+1.88%)
Jun 26, 2019 8.132 8.272 8.002 8.192 556,745 +0.21(+2.61%)
Jun 25, 2019 8.508 8.588 7.942 7.984 898,190 -0.53(-6.23%)
Jun 24, 2019 8.636 8.672 8.400 8.514 541,665 +0.05(+0.54%)
Jun 21, 2019 8.550 8.739 8.316 8.468 1,198,500 -0.13(-1.56%)
Jun 20, 2019 9.026 9.196 8.540 8.602 1,269,400 -0.22(-2.52%)
Jun 19, 2019 8.554 8.892 8.268 8.824 1,371,000 +0.28(+3.25%)
Jun 18, 2019 8.470 8.778 8.408 8.546 2,020,955 +0.19(+2.22%)
Jun 17, 2019 9.060 9.064 8.200 8.360 1,196,315 -0.74(-8.09%)
Jun 14, 2019 9.004 9.147 8.932 9.096 788,000 -0.01(-0.07%)
Jun 13, 2019 8.900 9.116 8.832 9.102 1,009,005 +0.31(+3.50%)
Jun 12, 2019 8.832 8.942 8.730 8.794 529,420 -0.21(-2.38%)
Jun 11, 2019 9.120 9.240 8.863 9.008 1,831,275 -0.14(-1.49%)
Jun 10, 2019 8.486 9.162 8.486 9.144 2,030,605 +0.67(+7.88%)
Jun 07, 2019 8.304 8.538 7.988 8.476 1,444,500 +0.18(+2.22%)
Jun 06, 2019 8.242 8.358 7.964 8.292 1,867,950 -0.08(-1.00%)
Jun 05, 2019 8.528 8.528 8.150 8.376 1,330,525 -0.05(-0.62%)
Jun 04, 2019 8.616 8.800 7.964 8.428 2,557,670 -0.19(-2.16%)
Jun 03, 2019 7.646 8.632 7.600 8.614 3,044,315 +1.01(+13.34%)
May 31, 2019 7.400 7.860 7.380 7.600 1,978,000 +0.05(+0.64%)
May 30, 2019 7.180 7.576 7.180 7.552 798,130 +0.36(+5.03%)
May 29, 2019 7.254 7.286 7.128 7.190 364,025 -0.12(-1.70%)
May 28, 2019 7.486 7.600 7.054 7.314 1,538,945 +0.00(+0.03%)
May 24, 2019 7.372 7.382 7.160 7.312 840,500 +0.02(+0.33%)
May 23, 2019 7.402 7.662 7.144 7.288 1,973,965 -0.42(-5.47%)
May 22, 2019 7.280 7.782 7.101 7.710 3,518,220 +0.53(+7.44%)
May 21, 2019 6.400 7.396 6.400 7.176 2,708,270 +0.95(+15.22%)
May 20, 2019 6.528 6.572 6.150 6.228 1,830,065 -0.33(-4.97%)
May 17, 2019 7.094 7.096 6.552 6.554 1,284,000 -0.70(-9.60%)
May 16, 2019 6.974 7.336 6.974 7.250 893,785 +0.27(+3.93%)
May 15, 2019 6.696 7.022 6.602 6.976 1,820,750 +0.30(+4.43%)
May 14, 2019 6.552 6.840 6.552 6.680 839,800 +0.20(+3.09%)
May 13, 2019 6.700 6.774 6.448 6.480 1,637,790 -0.40(-5.84%)
May 10, 2019 6.738 7.076 6.738 6.882 770,000 +0.14(+2.05%)
May 09, 2019 6.920 6.970 6.700 6.744 1,843,540 -0.29(-4.18%)
May 08, 2019 7.112 7.156 6.902 7.038 626,190 -0.11(-1.51%)
May 07, 2019 7.142 7.286 7.016 7.146 1,009,660 +0.01(+0.17%)
May 06, 2019 7.396 7.440 6.854 7.134 1,905,350 -0.52(-6.77%)
May 03, 2019 7.700 7.800 7.566 7.652 686,000 +0.06(+0.74%)
May 02, 2019 7.432 7.642 7.416 7.596 1,081,370 +0.17(+2.26%)
May 01, 2019 7.490 7.634 7.415 7.428 697,645 +0.02(+0.24%)
Apr 30, 2019 7.364 7.506 7.338 7.410 507,350 +0.01(+0.16%)
Apr 29, 2019 7.478 7.604 7.332 7.398 799,890 -0.08(-1.04%)
Apr 26, 2019 7.464 7.594 7.386 7.476 1,198,500 -0.02(-0.21%)
Apr 25, 2019 7.586 7.666 7.440 7.492 692,810 -0.10(-1.29%)
Apr 24, 2019 7.582 7.714 7.556 7.590 1,155,695 +0.01(+0.16%)
Apr 23, 2019 7.528 7.768 7.510 7.578 1,715,370 +0.05(+0.69%)
Apr 22, 2019 7.440 7.598 7.440 7.526 813,640 +0.07(+0.88%)
Apr 18, 2019 7.562 7.660 7.300 7.460 1,144,500 -0.03(-0.45%)
Apr 17, 2019 7.194 7.522 7.161 7.494 3,800,355 +0.37(+5.16%)
Apr 16, 2019 6.994 7.224 6.968 7.126 2,795,830 +0.18(+2.56%)
Apr 15, 2019 7.002 7.232 6.776 6.948 1,243,745 -0.07(-0.97%)
Apr 12, 2019 6.832 7.316 6.829 7.016 2,203,500 +0.33(+4.87%)
Apr 11, 2019 6.998 7.046 6.656 6.690 1,308,280 -0.34(-4.78%)
Apr 10, 2019 6.988 7.128 6.512 7.026 3,247,035 +0.00(+0.06%)
Apr 09, 2019 7.302 7.332 6.931 7.022 949,480 -0.35(-4.75%)
Apr 08, 2019 7.258 7.422 7.140 7.372 1,608,195 +0.12(+1.71%)
Apr 05, 2019 7.080 7.270 6.900 7.248 666,500 +0.12(+1.74%)
Apr 04, 2019 6.854 7.168 6.808 7.124 975,325 +0.27(+3.91%)
Apr 03, 2019 7.070 7.120 6.652 6.856 1,799,015 -0.12(-1.72%)
Apr 02, 2019 7.104 7.400 6.938 6.976 979,990 -0.13(-1.80%)
Apr 01, 2019 6.720 7.236 6.720 7.104 1,852,625 +0.50(+7.54%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
Mar 01, 2019 7.330 7.852 7.330 7.734 2,359,500 +0.46(+6.29%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-1.35%)
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.