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 )

25.50 USD -0.24 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.05 18.60 18.01 18.32 1,287,039 +0.59(+3.33%)
Sep 29, 2020 17.95 18.26 17.46 17.73 1,083,404 -0.53(-2.90%)
Sep 28, 2020 18.48 18.95 18.15 18.26 1,683,675 +0.23(+1.28%)
Sep 25, 2020 17.75 18.13 17.65 18.03 3,045,700 +0.19(+1.07%)
Sep 24, 2020 18.38 18.44 17.82 17.84 2,456,780 -0.58(-3.15%)
Sep 23, 2020 19.14 19.73 18.40 18.42 1,190,387 -0.67(-3.51%)
Sep 22, 2020 18.42 19.10 18.34 19.09 1,571,080 +0.71(+3.86%)
Sep 21, 2020 19.24 19.31 18.30 18.38 2,119,811 -1.13(-5.79%)
Sep 18, 2020 19.58 19.76 19.13 19.51 5,333,100 -0.32(-1.61%)
Sep 17, 2020 19.81 20.19 19.60 19.83 686,277 -0.26(-1.29%)
Sep 16, 2020 19.66 20.26 19.49 20.09 856,479 +0.45(+2.29%)
Sep 15, 2020 19.10 19.94 19.10 19.64 571,127 +0.65(+3.42%)
Sep 14, 2020 18.56 19.25 18.41 18.99 586,201 +0.60(+3.26%)
Sep 11, 2020 18.58 18.61 17.91 18.39 648,600 -0.13(-0.70%)
Sep 10, 2020 18.88 19.09 18.50 18.52 496,609 -0.38(-2.01%)
Sep 09, 2020 18.49 19.15 18.36 18.90 872,522 +0.41(+2.22%)
Sep 08, 2020 18.18 18.87 18.13 18.49 957,111 +0.21(+1.15%)
Sep 04, 2020 18.58 18.72 17.89 18.28 663,400 +0.14(+0.77%)
Sep 03, 2020 18.16 18.40 17.85 18.14 823,497 +0.12(+0.67%)
Sep 02, 2020 17.68 18.14 17.41 18.02 925,697 +0.34(+1.92%)
Sep 01, 2020 16.74 17.78 16.59 17.68 898,429 +0.71(+4.18%)
Aug 31, 2020 17.13 17.26 16.70 16.97 521,337 -0.25(-1.45%)
Aug 28, 2020 17.23 17.47 17.01 17.22 311,400 +0.17(+1.00%)
Aug 27, 2020 16.68 17.46 16.68 17.05 416,559 +0.49(+2.96%)
Aug 26, 2020 16.98 17.12 16.53 16.56 609,969 -0.60(-3.50%)
Aug 25, 2020 17.34 17.39 16.81 17.16 379,829 -0.08(-0.46%)
Aug 24, 2020 17.04 17.25 16.65 17.24 360,644 +0.41(+2.44%)
Aug 21, 2020 16.86 17.08 16.57 16.83 482,500 -0.18(-1.06%)
Aug 20, 2020 16.60 17.29 16.52 17.01 386,431 +0.26(+1.55%)
Aug 19, 2020 17.22 17.22 16.55 16.75 502,984 -0.42(-2.45%)
Aug 18, 2020 17.53 17.53 16.89 17.17 296,071 -0.38(-2.17%)
Aug 17, 2020 17.59 17.74 17.32 17.55 483,122 +0.05(+0.29%)
Aug 14, 2020 17.57 17.73 17.39 17.50 365,800 -0.22(-1.24%)
Aug 13, 2020 17.73 18.23 17.59 17.72 464,758 -0.13(-0.73%)
Aug 12, 2020 18.01 18.02 17.38 17.85 618,213 +0.04(+0.22%)
Aug 11, 2020 18.06 18.36 17.70 17.81 629,416 +0.02(+0.11%)
Aug 10, 2020 17.81 18.19 17.62 17.79 590,300 +0.05(+0.28%)
Aug 07, 2020 16.82 17.74 16.58 17.74 714,000 +0.70(+4.11%)
Aug 06, 2020 16.75 17.22 16.40 17.04 931,347 +0.41(+2.47%)
Aug 05, 2020 16.41 16.79 16.08 16.63 881,304 +0.42(+2.59%)
Aug 04, 2020 15.72 16.34 15.72 16.21 433,433 +0.62(+3.98%)
Aug 03, 2020 16.00 16.08 15.28 15.59 505,963 -0.51(-3.17%)
Jul 31, 2020 15.90 16.12 15.28 16.10 754,300 +0.12(+0.75%)
Jul 30, 2020 15.47 16.16 15.46 15.98 642,053 +0.16(+1.01%)
Jul 29, 2020 15.73 15.91 15.37 15.82 346,551 +0.25(+1.61%)
Jul 28, 2020 15.14 15.68 15.11 15.57 260,865 +0.24(+1.57%)
Jul 27, 2020 14.93 15.39 14.67 15.33 272,345 +0.42(+2.82%)
Jul 24, 2020 15.10 15.28 14.77 14.91 856,000 -0.27(-1.78%)
Jul 23, 2020 15.11 15.34 14.71 15.18 534,467 -0.06(-0.39%)
Jul 22, 2020 14.58 15.44 14.44 15.24 590,908 +0.46(+3.11%)
Jul 21, 2020 15.07 15.28 14.70 14.78 510,435 -0.08(-0.54%)
Jul 20, 2020 15.03 15.26 14.72 14.86 377,377 -0.33(-2.17%)
Jul 17, 2020 15.08 15.33 14.73 15.19 483,700 +0.13(+0.86%)
Jul 16, 2020 15.15 15.35 15.01 15.06 505,956 -0.27(-1.76%)
Jul 15, 2020 15.12 15.43 14.71 15.33 665,397 +0.73(+5.00%)
Jul 14, 2020 14.48 14.71 14.24 14.60 384,157 +0.06(+0.41%)
Jul 13, 2020 14.88 15.22 14.41 14.54 558,903 -0.20(-1.36%)
Jul 10, 2020 14.37 14.76 14.26 14.74 863,300 +0.43(+3.00%)
Jul 09, 2020 14.61 14.61 13.65 14.31 975,892 -0.38(-2.59%)
Jul 08, 2020 14.96 14.98 14.45 14.69 618,947 -0.35(-2.33%)
Jul 07, 2020 15.46 15.68 14.95 15.04 887,308 -0.71(-4.51%)
Jul 06, 2020 16.00 16.15 15.42 15.75 734,855 +0.27(+1.74%)
Jul 02, 2020 16.16 16.21 15.23 15.48 731,800 -0.13(-0.83%)
Jul 01, 2020 15.05 15.72 15.02 15.61 1,529,940 +0.77(+5.19%)
Jun 30, 2020 15.08 15.15 14.73 14.84 1,648,490 -0.31(-2.05%)
Jun 29, 2020 15.63 15.78 14.89 15.15 1,903,054 -0.48(-3.07%)
Jun 26, 2020 15.77 15.94 15.30 15.63 1,819,000 -0.33(-2.07%)
Jun 25, 2020 15.39 16.03 15.33 15.96 581,466 +0.30(+1.92%)
Jun 24, 2020 16.47 16.66 15.16 15.66 1,451,966 -1.22(-7.23%)
Jun 23, 2020 17.54 17.54 16.65 16.88 2,088,124 -0.25(-1.46%)
Jun 22, 2020 16.95 17.16 16.46 17.13 920,659 +0.04(+0.23%)
Jun 19, 2020 17.62 18.04 16.97 17.09 4,896,500 -0.27(-1.56%)
Jun 18, 2020 17.23 17.99 17.05 17.36 3,089,026 -0.18(-1.03%)
Jun 17, 2020 18.26 18.40 17.51 17.54 1,428,813 -0.57(-3.15%)
Jun 16, 2020 18.83 18.89 17.68 18.11 1,884,109 +0.41(+2.32%)
Jun 15, 2020 16.50 17.77 16.44 17.70 2,647,136 +0.55(+3.21%)
Jun 12, 2020 17.04 17.41 16.61 17.15 1,788,100 +1.15(+7.19%)
Jun 11, 2020 15.91 16.21 15.33 16.00 2,188,352 -1.68(-9.50%)
Jun 10, 2020 17.79 18.14 16.99 17.68 1,094,370 -0.38(-2.10%)
Jun 09, 2020 17.95 18.50 17.53 18.06 972,981 -0.56(-3.01%)
Jun 08, 2020 19.36 19.49 18.37 18.62 2,377,422 +0.61(+3.39%)
Jun 05, 2020 19.84 20.54 17.88 18.01 3,193,700 -0.11(-0.61%)
Jun 04, 2020 16.97 19.15 16.54 18.12 2,201,775 +0.83(+4.80%)
Jun 03, 2020 15.65 17.39 15.58 17.29 1,338,456 +2.03(+13.30%)
Jun 02, 2020 15.00 15.52 14.85 15.26 1,376,019 +0.45(+3.04%)
Jun 01, 2020 13.62 14.97 13.58 14.81 849,279 +1.17(+8.58%)
May 29, 2020 13.16 13.78 12.79 13.64 1,799,100 +0.20(+1.49%)
May 28, 2020 14.50 14.66 13.27 13.44 581,620 -0.93(-6.47%)
May 27, 2020 14.72 15.18 14.00 14.37 939,315 +0.12(+0.84%)
May 26, 2020 14.00 14.35 13.82 14.25 657,062 +1.04(+7.87%)
May 22, 2020 12.93 13.28 12.50 13.21 667,700 +0.36(+2.80%)
May 21, 2020 12.50 13.06 12.50 12.85 1,233,984 +0.20(+1.58%)
May 20, 2020 13.31 13.49 12.59 12.65 773,832 -0.39(-2.99%)
May 19, 2020 12.92 13.62 12.81 13.04 798,022 -0.19(-1.44%)
May 18, 2020 12.87 13.40 12.51 13.23 1,142,758 +1.49(+12.69%)
May 15, 2020 11.68 11.82 11.30 11.74 1,402,000 +0.05(+0.43%)
May 14, 2020 10.85 11.72 10.46 11.69 1,540,297 +0.31(+2.72%)
May 13, 2020 11.82 12.00 10.91 11.38 1,208,375 -0.71(-5.87%)
May 12, 2020 13.16 13.25 12.06 12.09 984,584 -0.99(-7.57%)
May 11, 2020 13.38 13.50 12.73 13.08 885,592 -0.24(-1.80%)
May 08, 2020 13.52 13.81 13.15 13.32 1,244,800 +0.09(+0.68%)
May 07, 2020 12.83 13.40 12.72 13.23 1,048,702 +0.60(+4.75%)
May 06, 2020 12.35 13.09 12.35 12.63 600,221 +0.29(+2.35%)
May 05, 2020 13.01 13.50 12.27 12.34 1,029,838 -0.30(-2.37%)
May 04, 2020 13.00 13.22 11.97 12.64 1,071,657 -0.64(-4.82%)
May 01, 2020 13.94 14.24 13.06 13.28 1,294,300 -1.41(-9.60%)
Apr 30, 2020 13.98 14.92 13.66 14.69 2,746,607 +0.15(+1.03%)
Apr 29, 2020 13.50 14.87 13.19 14.54 2,478,279 +1.86(+14.67%)
Apr 28, 2020 12.40 13.12 12.12 12.68 2,852,826 +1.10(+9.50%)
Apr 27, 2020 11.71 12.03 11.32 11.58 1,901,258 +0.79(+7.32%)
Apr 24, 2020 10.32 10.90 10.18 10.79 985,500 +0.49(+4.76%)
Apr 23, 2020 10.07 10.65 9.780 10.30 2,170,763 +0.29(+2.90%)
Apr 22, 2020 10.45 10.60 9.830 10.01 1,500,470 -0.13(-1.28%)
Apr 21, 2020 10.41 10.92 9.930 10.14 1,716,222 -0.75(-6.89%)
Apr 20, 2020 10.92 11.16 10.54 10.89 860,890 -0.33(-2.94%)
Apr 17, 2020 10.61 11.43 10.11 11.22 1,854,000 +1.05(+10.32%)
Apr 16, 2020 10.44 11.11 10.12 10.17 1,155,977 -0.72(-6.61%)
Apr 15, 2020 11.33 11.59 10.41 10.89 1,348,271 -0.97(-8.18%)
Apr 14, 2020 11.95 12.54 11.45 11.86 1,027,241 +0.19(+1.63%)
Apr 13, 2020 12.87 13.11 11.60 11.67 945,370 -1.21(-9.39%)
Apr 09, 2020 12.30 14.37 12.02 12.88 2,441,100 +1.12(+9.52%)
Apr 08, 2020 11.52 12.13 10.53 11.76 1,401,135 +0.67(+6.04%)
Apr 07, 2020 11.43 12.67 10.87 11.09 2,260,212 +0.51(+4.82%)
Apr 06, 2020 10.62 11.54 10.34 10.58 1,665,743 +0.48(+4.75%)
Apr 03, 2020 10.39 10.81 9.580 10.10 1,794,700 -0.43(-4.08%)
Apr 02, 2020 10.82 11.33 10.23 10.53 1,113,841 -0.30(-2.77%)
Apr 01, 2020 12.26 12.29 10.58 10.83 1,247,503 -2.23(-17.08%)
Mar 31, 2020 13.35 13.46 12.37 13.06 1,676,929 -0.49(-3.62%)
Mar 30, 2020 14.43 14.58 12.78 13.55 1,261,592 -1.03(-7.06%)
Mar 27, 2020 14.15 15.36 13.64 14.58 1,404,200 -0.54(-3.57%)
Mar 26, 2020 13.94 15.25 13.45 15.12 2,466,916 +1.30(+9.41%)
Mar 25, 2020 14.32 15.67 13.43 13.82 2,296,430 -0.17(-1.22%)
Mar 24, 2020 14.06 15.95 12.63 13.99 3,635,193 +1.06(+8.20%)
Mar 23, 2020 12.87 13.45 11.48 12.93 2,444,167 +0.24(+1.89%)
Mar 20, 2020 10.58 13.68 10.31 12.69 4,250,900 +2.11(+19.94%)
Mar 19, 2020 7.700 11.19 7.650 10.58 3,301,791 +2.90(+37.76%)
Mar 18, 2020 9.530 9.815 6.080 7.680 3,404,258 -2.44(-24.11%)
Mar 17, 2020 11.05 11.34 9.040 10.12 3,815,230 -0.74(-6.81%)
Mar 16, 2020 15.75 16.74 10.77 10.86 2,179,024 -7.06(-39.40%)
Mar 13, 2020 18.56 18.98 16.40 17.92 2,561,400 +0.21(+1.19%)
Mar 12, 2020 19.91 20.00 17.08 17.71 1,749,614 -3.91(-18.09%)
Mar 11, 2020 21.94 22.31 21.14 21.62 1,474,655 -0.90(-4.00%)
Mar 10, 2020 21.76 22.54 21.19 22.52 1,098,038 +1.23(+5.78%)
Mar 09, 2020 22.98 22.98 21.15 21.29 1,093,060 -2.85(-11.81%)
Mar 06, 2020 24.15 24.66 23.39 24.14 1,131,200 -0.54(-2.19%)
Mar 05, 2020 24.50 24.78 24.22 24.68 1,936,266 -0.29(-1.16%)
Mar 04, 2020 24.93 25.06 24.05 24.97 942,612 +0.46(+1.88%)
Mar 03, 2020 24.52 26.19 24.28 24.51 1,736,345 -0.16(-0.65%)
Mar 02, 2020 24.03 26.70 23.63 24.67 2,826,017 +1.76(+7.68%)
Feb 28, 2020 22.06 22.96 21.55 22.91 2,467,700 +0.30(+1.33%)
Feb 27, 2020 24.50 24.53 22.60 22.61 2,115,123 -2.15(-8.68%)
Feb 26, 2020 25.62 25.65 24.66 24.76 1,535,241 -0.92(-3.58%)
Feb 25, 2020 26.40 26.54 25.50 25.68 1,306,025 -0.72(-2.73%)
Feb 24, 2020 26.39 26.79 26.18 26.40 1,009,386 -0.18(-0.68%)
Feb 21, 2020 26.87 26.98 26.44 26.58 1,463,200 -0.16(-0.60%)
Feb 20, 2020 26.42 26.83 26.26 26.74 849,645 +0.15(+0.56%)
Feb 19, 2020 27.00 27.06 26.09 26.59 880,981 -0.36(-1.34%)
Feb 18, 2020 27.20 27.21 26.38 26.95 1,454,712 -0.23(-0.85%)
Feb 14, 2020 28.42 28.45 27.10 27.18 1,517,400 -1.26(-4.43%)
Feb 13, 2020 28.41 28.82 28.33 28.44 1,276,888 +0.07(+0.25%)
Feb 12, 2020 28.85 28.93 28.17 28.37 1,292,422 -0.49(-1.70%)
Feb 11, 2020 29.19 29.34 28.79 28.86 858,397 -0.31(-1.06%)
Feb 10, 2020 28.97 29.30 28.75 29.17 487,239 +0.42(+1.46%)
Feb 07, 2020 28.75 29.09 28.40 28.75 1,242,000 +0.12(+0.42%)
Feb 06, 2020 28.30 28.78 28.05 28.63 624,064 +0.38(+1.35%)
Feb 05, 2020 28.25 28.35 27.88 28.25 579,948 +0.01(+0.04%)
Feb 04, 2020 27.96 28.34 27.65 28.24 634,994 +0.31(+1.11%)
Feb 03, 2020 27.65 28.22 27.52 27.93 667,513 +0.32(+1.16%)
Jan 31, 2020 28.05 28.24 27.56 27.61 758,100 -0.41(-1.46%)
Jan 30, 2020 27.84 28.10 27.68 28.02 476,455 +0.12(+0.43%)
Jan 29, 2020 27.70 28.16 27.62 27.90 803,872 +0.36(+1.31%)
Jan 28, 2020 27.21 27.68 27.20 27.54 993,730 +0.47(+1.74%)
Jan 27, 2020 26.58 27.29 26.37 27.07 878,374 +0.39(+1.46%)
Jan 24, 2020 26.65 26.72 26.39 26.68 1,240,100 -0.06(-0.22%)
Jan 23, 2020 26.35 26.86 26.27 26.74 1,173,448 +0.39(+1.48%)
Jan 22, 2020 26.67 27.30 26.28 26.35 1,398,148 -0.21(-0.79%)
Jan 21, 2020 25.84 26.74 25.76 26.56 1,079,354 +0.76(+2.95%)
Jan 17, 2020 25.83 25.97 25.67 25.80 1,342,300 +0.02(+0.08%)
Jan 16, 2020 26.03 26.03 25.54 25.78 666,950 -0.09(-0.35%)
Jan 15, 2020 25.71 26.15 25.71 25.87 1,337,625 +0.19(+0.74%)
Jan 14, 2020 26.04 26.04 25.56 25.68 1,367,483 -0.30(-1.15%)
Jan 13, 2020 25.58 26.08 25.49 25.98 1,972,123 +0.42(+1.64%)
Jan 10, 2020 25.53 25.74 25.41 25.56 6,347,600 +0.09(+0.35%)
Jan 09, 2020 25.31 25.60 25.21 25.47 517,090 +0.23(+0.91%)
Jan 08, 2020 25.24 25.39 25.14 25.24 691,592 +0.09(+0.36%)
Jan 07, 2020 25.46 25.64 24.92 25.15 703,529 -0.42(-1.64%)
Jan 06, 2020 25.08 25.77 24.88 25.57 966,106 +0.39(+1.55%)
Jan 03, 2020 24.24 25.28 24.24 25.18 1,618,600 +0.79(+3.24%)
Jan 02, 2020 24.78 24.89 24.13 24.39 712,002 -0.42(-1.69%)
Dec 31, 2019 24.67 24.99 24.66 24.81 701,600 +0.19(+0.77%)
Dec 30, 2019 24.41 24.68 24.41 24.62 486,707 +0.06(+0.24%)
Dec 27, 2019 24.77 24.93 24.56 24.56 1,400,600 -0.09(-0.37%)
Dec 26, 2019 24.68 24.73 24.44 24.65 286,978 +0.08(+0.33%)
Dec 24, 2019 24.42 24.63 24.33 24.57 113,000 +0.11(+0.45%)
Dec 23, 2019 24.92 24.99 24.37 24.46 444,596 -0.53(-2.12%)
Dec 20, 2019 24.73 25.10 24.68 24.99 2,428,900 +0.38(+1.54%)
Dec 19, 2019 24.66 24.84 24.52 24.61 565,673 -0.07(-0.28%)
Dec 18, 2019 24.45 24.75 24.31 24.68 753,979 +0.02(+0.08%)
Dec 17, 2019 25.20 25.36 24.51 24.66 1,029,191 -0.51(-2.03%)
Dec 16, 2019 25.00 25.20 24.59 25.17 823,118 +0.31(+1.25%)
Dec 13, 2019 24.55 24.86 24.28 24.86 1,521,300 +0.35(+1.43%)
Dec 12, 2019 25.29 25.29 24.15 24.51 1,509,623 -0.72(-2.85%)
Dec 11, 2019 25.83 25.98 25.06 25.23 667,392 -0.59(-2.29%)
Dec 10, 2019 26.04 26.17 25.70 25.82 676,998 -0.01(-0.04%)
Dec 09, 2019 25.90 26.02 25.76 25.83 816,118 -0.08(-0.31%)
Dec 06, 2019 26.12 26.28 25.86 25.91 472,400 -0.18(-0.69%)
Dec 05, 2019 26.13 26.35 25.96 26.09 611,350 -0.08(-0.31%)
Dec 04, 2019 25.81 26.33 25.71 26.17 1,023,713 +0.36(+1.39%)
Dec 03, 2019 25.81 26.08 25.73 25.81 757,509 -0.14(-0.54%)
Dec 02, 2019 26.07 26.11 25.61 25.95 948,669 -0.14(-0.54%)
Nov 29, 2019 26.30 26.39 26.03 26.09 324,400 -0.10(-0.38%)
Nov 27, 2019 25.80 26.36 25.65 26.19 1,338,400 +0.46(+1.79%)
Nov 26, 2019 25.61 26.01 25.55 25.73 1,522,914 +0.08(+0.31%)
Nov 25, 2019 25.98 26.25 25.63 25.65 1,663,951 -0.21(-0.81%)
Nov 22, 2019 26.25 26.43 25.85 25.86 1,511,400 -0.38(-1.45%)
Nov 21, 2019 26.18 26.38 26.04 26.24 1,491,122 +0.00(+0.00%)
Nov 20, 2019 26.60 26.80 26.17 26.24 2,096,614 -0.35(-1.32%)
Nov 19, 2019 26.77 26.90 26.52 26.59 626,306 -0.17(-0.64%)
Nov 18, 2019 26.77 27.10 26.60 26.76 948,647 +0.00(+0.00%)
Nov 15, 2019 26.58 26.96 26.49 26.76 3,024,600 +0.22(+0.83%)
Nov 14, 2019 26.58 26.83 26.33 26.54 1,000,486 +0.03(+0.11%)
Nov 13, 2019 25.97 26.90 25.94 26.51 2,904,219 +0.51(+1.96%)
Nov 12, 2019 26.50 26.86 25.98 26.00 1,066,456 -0.47(-1.78%)
Nov 11, 2019 25.99 26.49 25.91 26.47 1,683,268 +0.65(+2.52%)
Nov 08, 2019 25.38 26.11 25.26 25.82 2,063,300 +0.42(+1.65%)
Nov 07, 2019 25.01 25.75 25.01 25.40 1,114,384 +0.28(+1.11%)
Nov 06, 2019 25.06 25.29 24.92 25.12 1,170,263 +0.16(+0.64%)
Nov 05, 2019 25.78 25.80 24.51 24.96 2,238,912 -0.80(-3.11%)
Nov 04, 2019 25.80 25.85 25.64 25.76 1,514,525 -0.04(-0.16%)
Nov 01, 2019 25.74 25.88 25.52 25.80 952,900 +0.14(+0.55%)
Oct 31, 2019 25.64 25.82 25.44 25.66 1,177,040 +0.08(+0.31%)
Oct 30, 2019 25.61 25.63 25.06 25.58 973,622 +0.08(+0.31%)
Oct 29, 2019 25.24 25.64 25.19 25.50 806,318 +0.20(+0.79%)
Oct 28, 2019 24.95 25.35 24.83 25.30 898,818 +0.34(+1.36%)
Oct 25, 2019 24.84 24.98 24.70 24.96 1,024,400 +0.16(+0.65%)
Oct 24, 2019 24.64 24.86 24.42 24.80 1,422,006 +0.19(+0.77%)
Oct 23, 2019 24.75 24.79 24.33 24.61 589,308 -0.17(-0.69%)
Oct 22, 2019 24.76 24.92 24.57 24.78 635,131 +0.04(+0.16%)
Oct 21, 2019 24.80 24.96 24.56 24.74 990,633 -0.01(-0.04%)
Oct 18, 2019 24.33 24.79 24.27 24.75 1,051,900 +0.48(+1.98%)
Oct 17, 2019 23.83 24.60 23.75 24.27 2,363,647 +0.48(+2.02%)
Oct 16, 2019 23.70 23.89 23.47 23.79 1,139,083 +0.04(+0.17%)
Oct 15, 2019 23.77 23.93 23.62 23.75 1,135,698 +0.03(+0.13%)
Oct 14, 2019 23.78 23.80 23.66 23.72 1,145,200 -0.07(-0.29%)
Oct 11, 2019 24.00 24.07 23.75 23.79 2,234,900 -0.19(-0.79%)
Oct 10, 2019 24.17 24.41 23.81 23.98 16,080,937 -0.24(-0.99%)
Oct 09, 2019 24.25 24.49 24.11 24.22 1,331,065 -0.01(-0.04%)
Oct 08, 2019 24.06 24.43 23.92 24.23 1,355,503 +0.09(+0.37%)
Oct 07, 2019 24.08 24.50 24.02 24.14 2,056,044 +0.01(+0.04%)
Oct 04, 2019 24.01 24.45 24.01 24.13 1,910,700 +0.06(+0.25%)
Oct 03, 2019 24.40 24.59 23.74 24.07 4,542,329 +1.13(+4.93%)
Oct 02, 2019 23.02 23.24 22.61 22.94 610,540 -0.09(-0.39%)
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.