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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 1.680 1.808 1.600 1.610 879,606 -0.07(-4.17%)
Sep 29, 2020 1.750 1.766 1.670 1.680 95,721 -0.10(-5.62%)
Sep 28, 2020 1.780 1.800 1.750 1.780 57,240 +0.03(+1.71%)
Sep 25, 2020 1.700 1.770 1.690 1.750 57,000 +0.02(+1.16%)
Sep 24, 2020 1.693 1.750 1.680 1.730 59,483 +0.00(+0.00%)
Sep 23, 2020 1.830 1.830 1.700 1.730 63,501 -0.10(-5.46%)
Sep 22, 2020 1.880 1.897 1.830 1.830 87,983 -0.08(-4.19%)
Sep 21, 2020 1.960 1.970 1.770 1.910 106,184 -0.08(-4.02%)
Sep 18, 2020 2.010 2.020 1.930 1.990 63,100 -0.04(-1.97%)
Sep 17, 2020 1.980 2.090 1.980 2.030 12,633 -0.02(-0.98%)
Sep 16, 2020 1.980 2.080 1.970 2.050 148,496 +0.06(+3.02%)
Sep 15, 2020 2.050 2.050 1.960 1.990 39,551 -0.05(-2.45%)
Sep 14, 2020 1.930 2.045 1.930 2.040 71,280 +0.11(+5.70%)
Sep 11, 2020 1.950 1.970 1.910 1.930 64,300 -0.07(-3.50%)
Sep 10, 2020 2.000 2.070 1.950 2.000 85,781 -0.01(-0.50%)
Sep 09, 2020 2.050 2.060 2.000 2.010 37,390 -0.04(-1.95%)
Sep 08, 2020 2.190 2.190 2.030 2.050 100,200 -0.17(-7.66%)
Sep 04, 2020 2.260 2.280 2.160 2.220 213,200 -0.03(-1.33%)
Sep 03, 2020 2.210 2.250 2.180 2.250 64,172 -0.01(-0.44%)
Sep 02, 2020 2.220 2.260 2.210 2.260 74,559 +0.05(+2.26%)
Sep 01, 2020 2.190 2.230 2.140 2.210 53,748 +0.02(+0.91%)
Aug 31, 2020 2.100 2.220 2.070 2.190 76,806 +0.05(+2.34%)
Aug 28, 2020 2.080 2.140 2.060 2.140 93,700 +0.09(+4.39%)
Aug 27, 2020 2.050 2.070 2.020 2.050 23,197 -0.02(-0.97%)
Aug 26, 2020 2.080 2.080 2.006 2.070 55,830 -0.03(-1.43%)
Aug 25, 2020 2.010 2.100 1.990 2.100 73,467 +0.08(+3.96%)
Aug 24, 2020 2.020 2.050 1.980 2.020 64,044 -0.03(-1.46%)
Aug 21, 2020 2.020 2.050 1.954 2.050 101,100 -0.01(-0.49%)
Aug 20, 2020 1.980 2.060 1.950 2.060 70,025 +0.07(+3.52%)
Aug 19, 2020 2.000 2.050 1.950 1.990 168,133 +0.01(+0.51%)
Aug 18, 2020 2.010 2.010 1.960 1.980 37,104 -0.02(-1.00%)
Aug 17, 2020 1.990 2.030 1.930 2.000 86,909 +0.01(+0.50%)
Aug 14, 2020 2.060 2.070 1.920 1.990 213,800 -0.08(-3.86%)
Aug 13, 2020 2.110 2.140 2.030 2.070 102,945 -0.05(-2.36%)
Aug 12, 2020 2.180 2.190 2.100 2.120 76,088 -0.05(-2.30%)
Aug 11, 2020 2.150 2.280 2.140 2.170 228,295 +0.01(+0.46%)
Aug 10, 2020 2.140 2.210 2.115 2.160 95,573 +0.01(+0.47%)
Aug 07, 2020 2.270 2.270 2.110 2.150 84,000 -0.07(-3.15%)
Aug 06, 2020 2.290 2.310 2.170 2.220 219,139 -0.10(-4.31%)
Aug 05, 2020 2.300 2.320 2.260 2.320 140,627 +0.03(+1.31%)
Aug 04, 2020 2.280 2.330 2.280 2.290 97,219 +0.01(+0.44%)
Aug 03, 2020 2.230 2.280 2.180 2.280 163,218 +0.07(+3.17%)
Jul 31, 2020 2.300 2.300 2.140 2.210 312,300 -0.09(-3.91%)
Jul 30, 2020 2.220 2.300 2.170 2.300 176,185 +0.06(+2.68%)
Jul 29, 2020 2.150 2.290 2.130 2.240 141,398 +0.09(+4.19%)
Jul 28, 2020 2.090 2.180 2.090 2.150 174,348 +0.04(+1.90%)
Jul 27, 2020 2.040 2.120 2.040 2.110 84,207 +0.05(+2.43%)
Jul 24, 2020 2.030 2.100 2.020 2.060 74,700 +0.00(+0.00%)
Jul 23, 2020 2.040 2.130 2.030 2.060 134,335 +0.00(+0.00%)
Jul 22, 2020 1.950 2.060 1.940 2.060 245,817 +0.09(+4.57%)
Jul 21, 2020 2.010 2.080 1.930 1.970 162,467 -0.06(-2.96%)
Jul 20, 2020 2.090 2.110 2.010 2.030 149,615 -0.07(-3.33%)
Jul 17, 2020 2.100 2.130 2.050 2.100 124,000 -0.02(-0.94%)
Jul 16, 2020 2.110 2.120 2.070 2.120 50,006 +0.00(+0.00%)
Jul 15, 2020 2.070 2.160 2.040 2.120 137,218 +0.00(+0.00%)
Jul 14, 2020 2.070 2.150 2.050 2.120 174,670 +0.02(+0.95%)
Jul 13, 2020 2.170 2.170 2.060 2.100 211,409 -0.03(-1.41%)
Jul 10, 2020 2.210 2.240 2.110 2.130 339,800 -0.04(-1.84%)
Jul 09, 2020 2.070 2.180 2.040 2.170 316,363 +0.07(+3.33%)
Jul 08, 2020 2.050 2.120 2.040 2.100 158,490 +0.01(+0.48%)
Jul 07, 2020 2.060 2.100 2.030 2.090 186,478 -0.02(-0.95%)
Jul 06, 2020 2.140 2.180 2.020 2.110 466,419 +0.08(+3.94%)
Jul 02, 2020 2.140 2.140 2.010 2.030 436,900 -0.02(-0.98%)
Jul 01, 2020 2.040 2.200 2.010 2.050 581,206 -0.03(-1.44%)
Jun 30, 2020 2.060 2.280 2.010 2.080 1,186,161 -0.09(-4.15%)
Jun 29, 2020 1.890 2.200 1.860 2.170 3,187,593 +0.12(+5.85%)
Jun 26, 2020 2.770 2.880 1.960 2.050 37,254,600 +0.90(+78.26%)
Jun 25, 2020 1.160 1.160 1.110 1.150 905,241 -0.02(-1.71%)
Jun 24, 2020 1.210 1.255 1.100 1.170 649,602 -0.06(-4.88%)
Jun 23, 2020 1.230 1.330 1.200 1.230 517,485 +0.00(+0.00%)
Jun 22, 2020 1.240 1.260 1.190 1.230 486,677 -0.04(-3.15%)
Jun 19, 2020 1.370 1.373 1.230 1.270 587,100 -0.02(-1.55%)
Jun 18, 2020 1.330 1.360 1.270 1.290 263,925 -0.07(-5.15%)
Jun 17, 2020 1.430 1.480 1.330 1.360 504,024 -0.07(-4.90%)
Jun 16, 2020 1.450 1.485 1.320 1.430 285,060 +0.05(+3.62%)
Jun 15, 2020 1.360 1.450 1.320 1.380 311,880 -0.03(-2.13%)
Jun 12, 2020 1.490 1.510 1.355 1.410 179,400 -0.03(-2.08%)
Jun 11, 2020 1.530 1.560 1.390 1.440 316,049 -0.16(-10.00%)
Jun 10, 2020 1.800 1.800 1.550 1.600 204,680 -0.17(-9.60%)
Jun 09, 2020 1.620 1.855 1.600 1.770 651,593 +0.15(+9.26%)
Jun 08, 2020 1.640 1.720 1.500 1.620 451,039 -0.01(-0.92%)
Jun 05, 2020 1.550 1.650 1.480 1.635 495,800 +0.18(+11.99%)
Jun 04, 2020 1.450 1.550 1.410 1.460 405,581 -0.03(-2.01%)
Jun 03, 2020 1.360 1.510 1.360 1.490 354,445 +0.15(+11.19%)
Jun 02, 2020 1.300 1.380 1.300 1.340 221,644 +0.04(+3.08%)
Jun 01, 2020 1.310 1.360 1.290 1.300 259,357 -0.01(-1.14%)
May 29, 2020 1.350 1.350 1.290 1.315 121,900 -0.05(-3.31%)
May 28, 2020 1.460 1.460 1.360 1.360 178,924 -0.07(-4.90%)
May 27, 2020 1.410 1.500 1.410 1.430 128,638 +0.00(+0.00%)
May 26, 2020 1.550 1.550 1.350 1.430 258,193 -0.07(-4.67%)
May 22, 2020 1.520 1.520 1.440 1.500 299,900 -0.03(-1.96%)
May 21, 2020 1.520 1.540 1.470 1.530 94,869 +0.00(+0.00%)
May 20, 2020 1.460 1.530 1.460 1.530 125,417 +0.08(+5.52%)
May 19, 2020 1.470 1.500 1.370 1.450 189,534 -0.01(-0.68%)
May 18, 2020 1.250 1.460 1.240 1.460 306,968 +0.24(+19.67%)
May 15, 2020 1.170 1.240 1.125 1.220 204,500 +0.06(+5.17%)
May 14, 2020 1.100 1.160 1.060 1.160 133,407 +0.02(+1.75%)
May 13, 2020 1.180 1.180 1.080 1.140 439,410 -0.07(-5.39%)
May 12, 2020 1.210 1.210 1.185 1.205 75,192 -0.00(-0.41%)
May 11, 2020 1.240 1.250 1.150 1.210 108,666 -0.07(-5.84%)
May 08, 2020 1.240 1.350 1.240 1.285 117,900 +0.05(+4.47%)
May 07, 2020 1.200 1.240 1.170 1.230 126,636 +0.03(+2.50%)
May 06, 2020 1.200 1.250 1.200 1.200 110,910 +0.00(+0.00%)
May 05, 2020 1.240 1.250 1.170 1.200 167,194 -0.05(-4.00%)
May 04, 2020 1.300 1.300 1.190 1.250 123,730 -0.04(-3.10%)
May 01, 2020 1.420 1.430 1.230 1.290 133,400 -0.14(-9.79%)
Apr 30, 2020 1.450 1.480 1.271 1.430 220,701 -0.07(-4.67%)
Apr 29, 2020 1.250 1.510 1.250 1.500 544,731 +0.44(+41.51%)
Apr 28, 2020 1.160 1.160 1.060 1.060 120,272 -0.06(-5.78%)
Apr 27, 2020 1.120 1.190 1.110 1.125 108,255 +0.01(+1.35%)
Apr 24, 2020 1.110 1.160 1.060 1.110 113,500 -0.01(-0.89%)
Apr 23, 2020 1.160 1.190 1.110 1.120 78,205 -0.04(-3.45%)
Apr 22, 2020 1.210 1.210 1.150 1.160 66,923 -0.02(-1.69%)
Apr 21, 2020 1.130 1.185 1.050 1.180 105,764 -0.01(-0.84%)
Apr 20, 2020 1.130 1.230 1.100 1.190 151,588 +0.03(+2.59%)
Apr 17, 2020 1.060 1.210 1.060 1.160 226,600 +0.11(+10.48%)
Apr 16, 2020 1.070 1.080 1.020 1.050 136,444 -0.01(-0.94%)
Apr 15, 2020 1.110 1.137 1.050 1.060 240,586 -0.10(-8.62%)
Apr 14, 2020 1.180 1.220 1.150 1.160 138,021 +0.02(+1.75%)
Apr 13, 2020 1.150 1.170 1.120 1.140 132,598 -0.04(-3.39%)
Apr 09, 2020 1.140 1.225 1.120 1.180 206,600 +0.05(+4.42%)
Apr 08, 2020 1.190 1.190 1.100 1.130 268,844 -0.04(-3.42%)
Apr 07, 2020 1.210 1.300 1.100 1.170 185,748 +0.07(+6.36%)
Apr 06, 2020 1.100 1.140 1.020 1.100 424,161 +0.02(+1.85%)
Apr 03, 2020 1.160 1.160 1.010 1.080 184,500 -0.04(-3.57%)
Apr 02, 2020 1.270 1.340 1.090 1.120 429,205 -0.15(-11.81%)
Apr 01, 2020 1.410 1.410 1.210 1.270 209,289 -0.18(-12.41%)
Mar 31, 2020 1.380 1.490 1.290 1.450 129,181 +0.07(+5.07%)
Mar 30, 2020 1.330 1.400 1.270 1.380 145,339 +0.02(+1.47%)
Mar 27, 2020 1.630 1.630 1.330 1.360 97,900 -0.31(-18.56%)
Mar 26, 2020 1.520 1.750 1.510 1.670 211,065 +0.17(+11.33%)
Mar 25, 2020 1.240 1.720 1.230 1.500 243,393 +0.29(+23.97%)
Mar 24, 2020 1.210 1.310 1.140 1.210 334,097 +0.02(+1.68%)
Mar 23, 2020 1.100 1.240 1.040 1.190 283,538 +0.17(+16.67%)
Mar 20, 2020 1.560 1.560 1.020 1.020 545,900 -0.45(-30.61%)
Mar 19, 2020 1.370 1.518 1.350 1.470 199,150 +0.13(+9.70%)
Mar 18, 2020 1.690 1.700 1.250 1.340 412,634 -0.44(-24.72%)
Mar 17, 2020 1.540 1.880 1.500 1.780 293,540 +0.27(+17.88%)
Mar 16, 2020 1.690 1.980 1.500 1.510 209,778 -0.53(-25.98%)
Mar 13, 2020 1.910 2.040 1.791 2.040 124,200 +0.27(+14.93%)
Mar 12, 2020 1.950 1.960 1.750 1.775 228,478 -0.27(-13.41%)
Mar 11, 2020 2.000 2.070 1.970 2.050 162,889 +0.01(+0.49%)
Mar 10, 2020 1.970 2.120 1.970 2.040 169,938 +0.08(+4.08%)
Mar 09, 2020 1.950 2.010 1.900 1.960 152,809 -0.15(-7.11%)
Mar 06, 2020 2.230 2.240 2.030 2.110 188,700 -0.17(-7.46%)
Mar 05, 2020 2.400 2.410 2.240 2.280 71,868 -0.25(-9.70%)
Mar 04, 2020 2.270 2.530 2.270 2.525 120,327 +0.27(+11.73%)
Mar 03, 2020 2.500 2.610 2.230 2.260 132,516 -0.25(-9.96%)
Mar 02, 2020 2.510 2.530 2.430 2.510 303,419 +0.00(+0.00%)
Feb 28, 2020 2.050 2.530 2.030 2.510 642,400 +0.49(+24.57%)
Feb 27, 2020 2.070 2.120 1.930 2.015 185,541 -0.07(-3.59%)
Feb 26, 2020 2.150 2.150 2.050 2.090 179,303 -0.06(-2.79%)
Feb 25, 2020 2.220 2.220 2.090 2.150 152,273 -0.06(-2.71%)
Feb 24, 2020 2.310 2.310 2.180 2.210 77,654 -0.16(-6.75%)
Feb 21, 2020 2.420 2.450 2.330 2.370 63,500 -0.01(-0.63%)
Feb 20, 2020 2.340 2.400 2.270 2.385 109,098 +0.02(+1.06%)
Feb 19, 2020 2.340 2.380 2.250 2.360 51,909 +0.01(+0.43%)
Feb 18, 2020 2.370 2.370 2.310 2.350 37,217 +0.00(+0.00%)
Feb 14, 2020 2.410 2.410 2.310 2.350 145,200 -0.07(-2.89%)
Feb 13, 2020 2.360 2.430 2.336 2.420 71,798 +0.04(+1.68%)
Feb 12, 2020 2.300 2.390 2.260 2.380 114,899 +0.09(+3.93%)
Feb 11, 2020 2.320 2.320 2.260 2.290 50,072 -0.02(-0.87%)
Feb 10, 2020 2.300 2.350 2.230 2.310 105,062 +0.02(+0.87%)
Feb 07, 2020 2.310 2.310 2.250 2.290 78,200 -0.03(-1.29%)
Feb 06, 2020 2.340 2.360 2.290 2.320 105,974 -0.01(-0.43%)
Feb 05, 2020 2.250 2.350 2.200 2.330 94,402 +0.09(+4.02%)
Feb 04, 2020 2.200 2.310 2.200 2.240 122,759 +0.01(+0.22%)
Feb 03, 2020 2.290 2.340 2.150 2.235 199,896 -0.04(-1.54%)
Jan 31, 2020 2.360 2.388 2.260 2.270 133,300 -0.12(-5.02%)
Jan 30, 2020 2.360 2.400 2.300 2.390 128,427 +0.02(+0.84%)
Jan 29, 2020 2.430 2.470 2.360 2.370 87,676 -0.06(-2.47%)
Jan 28, 2020 2.460 2.480 2.390 2.430 76,960 -0.03(-1.22%)
Jan 27, 2020 2.440 2.500 2.410 2.460 78,141 +0.02(+0.82%)
Jan 24, 2020 2.460 2.510 2.440 2.440 162,900 -0.02(-0.81%)
Jan 23, 2020 2.540 2.620 2.460 2.460 264,992 -0.10(-3.91%)
Jan 22, 2020 2.580 2.620 2.520 2.560 62,013 -0.01(-0.39%)
Jan 21, 2020 2.600 2.630 2.520 2.570 116,724 -0.01(-0.39%)
Jan 17, 2020 2.650 2.660 2.540 2.580 129,400 -0.06(-2.27%)
Jan 16, 2020 2.600 2.660 2.570 2.640 93,439 +0.05(+1.93%)
Jan 15, 2020 2.600 2.710 2.580 2.590 86,630 +0.01(+0.39%)
Jan 14, 2020 2.570 2.690 2.530 2.580 92,419 +0.03(+1.18%)
Jan 13, 2020 2.590 2.610 2.540 2.550 77,494 -0.02(-0.78%)
Jan 10, 2020 2.610 2.630 2.550 2.570 105,000 -0.02(-0.77%)
Jan 09, 2020 2.620 2.710 2.580 2.590 103,101 -0.03(-1.15%)
Jan 08, 2020 2.700 2.700 2.610 2.620 108,853 -0.01(-0.38%)
Jan 07, 2020 2.750 2.820 2.620 2.630 140,021 -0.14(-5.05%)
Jan 06, 2020 2.740 2.800 2.730 2.770 94,173 -0.03(-1.07%)
Jan 03, 2020 2.790 2.850 2.780 2.800 103,000 -0.04(-1.41%)
Jan 02, 2020 2.780 2.850 2.700 2.840 124,129 +0.06(+2.16%)
Dec 31, 2019 2.790 2.820 2.710 2.780 115,100 -0.01(-0.36%)
Dec 30, 2019 2.700 2.840 2.680 2.790 241,177 +0.10(+3.53%)
Dec 27, 2019 2.620 2.720 2.600 2.695 235,900 +0.10(+4.05%)
Dec 26, 2019 2.590 2.650 2.550 2.590 180,796 +0.02(+0.78%)
Dec 24, 2019 2.530 2.610 2.530 2.570 97,500 +0.04(+1.58%)
Dec 23, 2019 2.450 2.600 2.440 2.530 1,017,901 +0.09(+3.69%)
Dec 20, 2019 2.410 2.470 2.400 2.440 339,500 +0.00(+0.00%)
Dec 19, 2019 2.430 2.510 2.420 2.440 289,171 -0.01(-0.41%)
Dec 18, 2019 2.500 2.530 2.440 2.450 148,606 -0.04(-1.61%)
Dec 17, 2019 2.590 2.590 2.480 2.490 272,778 -0.10(-3.86%)
Dec 16, 2019 2.600 2.650 2.560 2.590 190,267 -0.01(-0.38%)
Dec 13, 2019 2.690 2.730 2.570 2.600 154,700 -0.08(-2.99%)
Dec 12, 2019 2.730 2.780 2.620 2.680 184,099 -0.02(-0.74%)
Dec 11, 2019 2.590 2.700 2.590 2.700 221,710 +0.11(+4.25%)
Dec 10, 2019 2.580 2.670 2.560 2.590 203,137 +0.01(+0.39%)
Dec 09, 2019 2.520 2.650 2.510 2.580 202,831 +0.06(+2.38%)
Dec 06, 2019 2.350 2.550 2.350 2.520 318,500 +0.16(+6.78%)
Dec 05, 2019 2.300 2.390 2.300 2.360 95,183 +0.05(+2.16%)
Dec 04, 2019 2.300 2.340 2.260 2.310 184,711 +0.03(+1.32%)
Dec 03, 2019 2.150 2.300 2.110 2.280 1,017,574 +0.08(+3.64%)
Dec 02, 2019 2.330 2.350 2.140 2.200 390,077 -0.13(-5.58%)
Nov 29, 2019 2.280 2.350 2.280 2.330 45,500 +0.02(+0.87%)
Nov 27, 2019 2.280 2.370 2.260 2.310 301,000 +0.01(+0.43%)
Nov 26, 2019 2.270 2.400 2.210 2.300 763,748 +0.01(+0.44%)
Nov 25, 2019 2.330 2.380 2.275 2.290 288,740 -0.04(-1.72%)
Nov 22, 2019 2.410 2.410 2.330 2.330 209,900 -0.07(-2.92%)
Nov 21, 2019 2.490 2.500 2.370 2.400 285,609 -0.06(-2.44%)
Nov 20, 2019 2.540 2.580 2.450 2.460 278,627 -0.09(-3.53%)
Nov 19, 2019 2.470 2.570 2.440 2.550 200,913 +0.09(+3.66%)
Nov 18, 2019 2.600 2.610 2.440 2.460 273,100 -0.17(-6.46%)
Nov 15, 2019 2.700 2.760 2.620 2.630 141,700 -0.05(-1.87%)
Nov 14, 2019 2.750 2.770 2.660 2.680 213,646 -0.06(-2.19%)
Nov 13, 2019 2.870 2.900 2.730 2.740 221,455 -0.15(-5.19%)
Nov 12, 2019 2.860 2.970 2.830 2.890 144,805 +0.04(+1.40%)
Nov 11, 2019 2.860 2.960 2.850 2.850 174,871 +0.00(+0.00%)
Nov 08, 2019 2.840 2.897 2.775 2.850 149,700 -0.02(-0.70%)
Nov 07, 2019 2.910 2.910 2.790 2.870 251,759 +0.01(+0.35%)
Nov 06, 2019 2.750 2.907 2.620 2.860 1,200,080 -0.29(-9.21%)
Nov 05, 2019 3.300 3.430 3.130 3.150 454,232 -0.14(-4.26%)
Nov 04, 2019 3.280 3.370 3.260 3.290 201,560 +0.04(+1.23%)
Nov 01, 2019 3.150 3.290 3.120 3.250 297,600 +0.12(+3.83%)
Oct 31, 2019 3.090 3.160 3.060 3.130 145,936 +0.02(+0.64%)
Oct 30, 2019 3.100 3.180 3.000 3.110 109,260 +0.01(+0.32%)
Oct 29, 2019 2.980 3.150 2.870 3.100 337,322 +0.10(+3.33%)
Oct 28, 2019 2.910 3.050 2.910 3.000 307,881 +0.08(+2.74%)
Oct 25, 2019 2.830 2.940 2.830 2.920 95,100 +0.08(+2.82%)
Oct 24, 2019 2.920 2.940 2.830 2.840 120,408 -0.09(-3.07%)
Oct 23, 2019 2.990 3.070 2.910 2.930 91,649 -0.06(-2.01%)
Oct 22, 2019 2.920 3.020 2.920 2.990 330,711 +0.06(+2.05%)
Oct 21, 2019 2.890 2.960 2.885 2.930 182,530 +0.06(+2.09%)
Oct 18, 2019 2.830 2.890 2.830 2.870 100,300 +0.00(+0.00%)
Oct 17, 2019 2.870 2.900 2.830 2.870 140,400 +0.01(+0.35%)
Oct 16, 2019 2.850 2.920 2.800 2.860 82,866 +0.01(+0.35%)
Oct 15, 2019 2.820 2.860 2.780 2.850 89,512 +0.03(+1.06%)
Oct 14, 2019 2.670 2.840 2.625 2.820 125,540 +0.13(+4.83%)
Oct 11, 2019 2.670 2.740 2.660 2.690 186,500 +0.03(+1.13%)
Oct 10, 2019 2.700 2.720 2.620 2.660 274,801 -0.02(-0.75%)
Oct 09, 2019 2.690 2.710 2.640 2.680 163,734 +0.01(+0.37%)
Oct 08, 2019 2.700 2.705 2.650 2.670 140,148 -0.06(-2.20%)
Oct 07, 2019 2.700 2.770 2.688 2.730 193,001 +0.03(+1.11%)
Oct 04, 2019 2.710 2.715 2.610 2.700 138,100 +0.00(+0.00%)
Oct 03, 2019 2.800 2.860 2.697 2.700 106,865 -0.11(-4.09%)
Oct 02, 2019 2.820 2.890 2.740 2.815 173,644 -0.04(-1.23%)
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.