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 )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 29, 2021 1.720 1.780 1.620 1.680 766,000 -0.14(-7.69%)
Jan 28, 2021 1.920 2.000 1.720 1.820 788,349 +0.03(+1.68%)
Jan 27, 2021 2.100 2.150 1.790 1.790 1,164,178 -0.39(-17.89%)
Jan 26, 2021 2.230 2.360 2.100 2.180 1,621,185 +0.08(+3.81%)
Jan 25, 2021 2.070 2.230 1.900 2.100 1,499,729 +0.19(+9.95%)
Jan 22, 2021 1.790 1.940 1.750 1.910 428,600 +0.10(+5.52%)
Jan 21, 2021 1.850 1.860 1.750 1.810 228,778 +0.01(+0.56%)
Jan 20, 2021 1.850 1.870 1.750 1.800 334,656 +0.00(+0.00%)
Jan 19, 2021 1.810 1.950 1.740 1.800 1,287,822 +0.14(+8.43%)
Jan 15, 2021 1.640 1.710 1.580 1.660 288,400 -0.03(-1.78%)
Jan 14, 2021 1.580 1.850 1.570 1.690 1,148,088 +0.21(+14.19%)
Jan 13, 2021 1.520 1.530 1.440 1.480 166,457 +0.01(+0.68%)
Jan 12, 2021 1.450 1.528 1.360 1.470 390,498 +0.17(+13.08%)
Jan 11, 2021 1.360 1.360 1.300 1.300 59,347 -0.07(-5.11%)
Jan 08, 2021 1.410 1.430 1.320 1.370 76,800 -0.02(-1.44%)
Jan 07, 2021 1.300 1.390 1.300 1.390 72,098 +0.09(+6.92%)
Jan 06, 2021 1.300 1.330 1.280 1.300 138,556 -0.01(-0.76%)
Jan 05, 2021 1.320 1.320 1.280 1.310 93,231 -0.03(-2.24%)
Jan 04, 2021 1.370 1.370 1.260 1.340 110,542 +0.02(+1.52%)
Dec 31, 2020 1.320 1.320 1.320 158,940 -0.02(-1.49%)
Dec 30, 2020 1.370 1.390 1.310 1.340 158,940 -0.02(-1.47%)
Dec 29, 2020 1.470 1.500 1.340 1.360 158,068 -0.10(-6.85%)
Dec 28, 2020 1.390 1.520 1.390 1.460 167,358 +0.03(+2.10%)
Dec 24, 2020 1.380 1.435 1.350 1.430 51,300 +0.02(+1.42%)
Dec 23, 2020 1.380 1.470 1.368 1.410 142,969 +0.01(+0.71%)
Dec 22, 2020 1.370 1.440 1.370 1.400 204,480 -0.01(-0.71%)
Dec 21, 2020 1.310 1.440 1.310 1.410 234,358 +0.10(+7.63%)
Dec 18, 2020 1.330 1.350 1.310 1.310 80,400 -0.03(-2.24%)
Dec 17, 2020 1.310 1.340 1.310 1.340 81,308 +0.03(+2.29%)
Dec 16, 2020 1.350 1.370 1.310 1.310 109,182 -0.06(-4.38%)
Dec 15, 2020 1.310 1.370 1.310 1.370 210,099 +0.02(+1.48%)
Dec 14, 2020 1.340 1.410 1.260 1.350 1,045,924 +0.14(+11.57%)
Dec 11, 2020 1.180 1.240 1.170 1.210 212,200 +0.08(+7.08%)
Dec 10, 2020 1.150 1.160 1.120 1.130 161,684 -0.03(-2.59%)
Dec 09, 2020 1.190 1.240 1.140 1.160 252,226 -0.06(-4.92%)
Dec 08, 2020 1.180 1.250 1.120 1.220 788,725 +0.04(+3.39%)
Dec 07, 2020 1.420 1.700 1.150 1.180 6,048,884 +0.05(+4.42%)
Dec 04, 2020 1.130 1.150 1.110 1.130 46,600 -0.01(-0.88%)
Dec 03, 2020 1.150 1.170 1.120 1.140 38,056 -0.03(-2.56%)
Dec 02, 2020 1.140 1.170 1.110 1.170 21,936 +0.02(+2.18%)
Dec 01, 2020 1.190 1.190 1.110 1.145 52,142 -0.04(-3.78%)
Nov 30, 2020 1.210 1.230 1.110 1.190 154,087 -0.02(-1.65%)
Nov 27, 2020 1.100 1.210 1.090 1.210 249,400 +0.11(+10.00%)
Nov 25, 2020 1.130 1.180 1.080 1.100 124,100 -0.01(-0.90%)
Nov 24, 2020 1.010 1.300 1.010 1.110 507,548 +0.08(+7.25%)
Nov 23, 2020 1.010 1.040 1.000 1.035 28,613 -0.01(-0.48%)
Nov 20, 2020 1.060 1.060 1.010 1.040 6,100 +0.00(+0.00%)
Nov 19, 2020 1.000 1.050 1.000 1.040 30,909 +0.03(+2.97%)
Nov 18, 2020 1.030 1.060 1.000 1.010 52,560 -0.04(-3.81%)
Nov 17, 2020 1.080 1.100 1.030 1.050 58,259 -0.08(-7.08%)
Nov 16, 2020 1.050 1.200 1.050 1.130 98,668 +0.09(+8.65%)
Nov 13, 2020 1.030 1.150 1.030 1.040 85,200 +0.00(+0.00%)
Nov 12, 2020 1.070 1.070 1.040 1.040 11,785 -0.03(-2.36%)
Nov 11, 2020 1.031 1.070 1.030 1.065 39,895 +0.04(+3.41%)
Nov 10, 2020 1.030 1.070 1.020 1.030 58,420 -0.02(-1.90%)
Nov 09, 2020 1.040 1.050 1.030 1.050 27,949 +0.03(+2.94%)
Nov 06, 2020 1.070 1.070 1.010 1.020 45,900 +0.01(+0.99%)
Nov 05, 2020 1.000 1.120 1.000 1.010 125,079 +0.00(+0.00%)
Nov 04, 2020 1.000 1.020 0.9928 1.010 30,423 +0.02(+2.53%)
Nov 03, 2020 0.9950 1.000 0.9726 0.9851 4,686 +0.00(+0.16%)
Nov 02, 2020 0.9860 0.9990 0.9800 0.9835 21,386 +0.00(+0.34%)
Oct 30, 2020 1.020 1.030 0.9802 0.9802 9,600 -0.01(-1.00%)
Oct 29, 2020 1.000 1.000 0.9879 0.9901 10,965 +0.00(+0.01%)
Oct 28, 2020 0.9849 0.9999 0.9800 0.9900 22,575 -0.01(-1.34%)
Oct 27, 2020 1.010 1.010 1.000 1.003 9,374 +0.00(+0.35%)
Oct 26, 2020 1.010 1.010 0.9900 0.9999 11,767 -0.00(-0.01%)
Oct 23, 2020 1.040 1.040 0.9930 1.000 21,400 -0.02(-1.96%)
Oct 22, 2020 1.010 1.050 1.000 1.020 30,385 +0.02(+2.00%)
Oct 21, 2020 1.010 1.030 1.000 1.000 13,220 -0.00(-0.50%)
Oct 20, 2020 1.000 1.020 0.9924 1.005 46,830 +0.01(+1.52%)
Oct 19, 2020 0.9900 1.040 0.9900 0.9900 38,748 -0.01(-0.56%)
Oct 16, 2020 1.025 1.040 0.9934 0.9956 34,700 -0.03(-3.34%)
Oct 15, 2020 1.050 1.050 1.010 1.030 7,231 +0.02(+1.98%)
Oct 14, 2020 1.040 1.045 1.000 1.010 21,666 -0.01(-0.98%)
Oct 13, 2020 1.030 1.080 1.010 1.020 99,778 -0.03(-2.86%)
Oct 12, 2020 1.040 1.080 1.010 1.050 68,349 +0.02(+1.94%)
Oct 09, 2020 1.020 1.070 1.010 1.030 77,700 +0.01(+0.98%)
Oct 08, 2020 1.030 1.030 0.9922 1.020 39,847 +0.01(+0.99%)
Oct 07, 2020 1.000 1.030 1.000 1.010 54,187 +0.01(+1.00%)
Oct 06, 2020 1.010 1.040 1.000 1.000 40,094 -0.02(-1.96%)
Oct 05, 2020 1.050 1.050 1.000 1.020 20,529 -0.03(-2.86%)
Oct 02, 2020 1.030 1.080 1.010 1.050 12,100 +0.01(+0.96%)
Oct 01, 2020 1.030 1.060 1.010 1.040 17,749 +0.00(+0.00%)
Sep 30, 2020 1.050 1.090 1.010 1.040 42,135 -0.01(-0.95%)
Sep 29, 2020 1.030 1.080 1.030 1.050 23,521 +0.02(+1.94%)
Sep 28, 2020 1.030 1.040 1.000 1.030 17,845 +0.02(+1.98%)
Sep 25, 2020 0.9500 1.040 0.9500 1.010 46,200 +0.03(+3.06%)
Sep 24, 2020 1.030 1.040 0.9700 0.9800 69,632 -0.02(-2.00%)
Sep 23, 2020 0.9800 1.045 0.9711 1.000 34,578 +0.01(+1.35%)
Sep 22, 2020 1.030 1.100 0.9733 0.9867 105,835 -0.01(-1.33%)
Sep 21, 2020 1.000 1.050 0.9900 1.000 41,841 +0.00(+0.02%)
Sep 18, 2020 1.000 1.050 0.9926 0.9998 97,700 +0.00(+0.11%)
Sep 17, 2020 1.040 1.080 0.9601 0.9987 150,582 -0.03(-3.04%)
Sep 16, 2020 0.9787 1.060 0.9787 1.030 14,531 +0.05(+5.10%)
Sep 15, 2020 1.010 1.090 0.9800 0.9800 47,077 -0.04(-3.92%)
Sep 14, 2020 1.040 1.050 1.020 1.020 26,092 +0.02(+2.01%)
Sep 11, 2020 1.000 1.050 0.9700 0.9999 60,600 +0.03(+3.01%)
Sep 10, 2020 1.000 1.005 0.9200 0.9707 128,135 +0.02(+2.21%)
Sep 09, 2020 0.9614 0.9700 0.9100 0.9497 190,934 +0.01(+0.92%)
Sep 08, 2020 0.9999 1.000 0.9230 0.9410 79,291 -0.02(-1.62%)
Sep 04, 2020 0.9300 0.9933 0.9200 0.9565 185,800 -0.02(-1.98%)
Sep 03, 2020 0.9900 1.010 0.9400 0.9758 55,231 +0.01(+0.60%)
Sep 02, 2020 0.9900 1.000 0.9600 0.9700 55,613 +0.00(+0.00%)
Sep 01, 2020 0.9382 0.9999 0.9308 0.9700 136,345 +0.04(+4.23%)
Aug 31, 2020 0.9499 1.050 0.9201 0.9306 143,719 -0.05(-5.04%)
Aug 28, 2020 0.9597 0.9980 0.9250 0.9800 82,600 +0.01(+0.54%)
Aug 27, 2020 0.9797 1.010 0.9400 0.9747 60,887 -0.02(-1.90%)
Aug 26, 2020 1.010 1.040 0.9620 0.9936 95,295 -0.04(-3.53%)
Aug 25, 2020 0.9400 1.070 0.9200 1.030 179,266 +0.08(+8.42%)
Aug 24, 2020 0.9400 0.9501 0.9100 0.9500 115,183 +0.01(+1.06%)
Aug 21, 2020 0.9301 0.9499 0.9200 0.9400 95,400 -0.01(-0.69%)
Aug 20, 2020 0.9900 0.9900 0.9300 0.9465 19,582 -0.00(-0.26%)
Aug 19, 2020 0.9500 0.9500 0.9300 0.9490 66,416 +0.02(+2.04%)
Aug 18, 2020 0.9500 0.9500 0.9300 0.9300 61,137 -0.02(-2.11%)
Aug 17, 2020 0.9530 0.9530 0.9200 0.9500 87,662 -0.01(-1.04%)
Aug 14, 2020 0.9301 0.9600 0.9301 0.9600 67,700 +0.02(+2.12%)
Aug 13, 2020 0.9640 0.9700 0.9400 0.9401 28,239 -0.01(-1.04%)
Aug 12, 2020 0.9631 0.9737 0.9400 0.9500 169,447 +0.00(+0.50%)
Aug 11, 2020 0.9630 0.9951 0.9301 0.9453 80,172 -0.01(-1.53%)
Aug 10, 2020 0.9700 0.9900 0.9300 0.9600 255,341 -0.01(-1.09%)
Aug 07, 2020 1.020 1.100 0.9600 0.9706 222,600 -0.06(-5.77%)
Aug 06, 2020 1.050 1.070 1.000 1.030 411,225 -0.01(-0.96%)
Aug 05, 2020 0.9300 1.070 0.9300 1.040 291,291 +0.10(+10.64%)
Aug 04, 2020 0.9210 0.9500 0.9210 0.9400 19,661 +0.00(+0.19%)
Aug 03, 2020 0.9400 0.9500 0.9308 0.9382 16,849 -0.00(-0.19%)
Jul 31, 2020 0.9400 0.9500 0.9300 0.9400 18,100 +0.01(+1.08%)
Jul 30, 2020 0.9307 0.9526 0.9238 0.9300 23,167 -0.01(-0.87%)
Jul 29, 2020 0.9250 0.9500 0.9112 0.9382 15,488 -0.00(-0.19%)
Jul 28, 2020 0.9700 0.9700 0.9244 0.9400 10,993 +0.00(+0.00%)
Jul 27, 2020 0.9660 0.9660 0.9100 0.9400 9,255 +0.02(+2.17%)
Jul 24, 2020 0.9765 0.9765 0.9000 0.9200 12,900 -0.01(-1.08%)
Jul 23, 2020 0.9500 0.9714 0.9300 0.9300 43,405 +0.00(+0.00%)
Jul 22, 2020 0.9400 0.9750 0.9186 0.9300 106,979 -0.01(-1.06%)
Jul 21, 2020 0.9218 0.9500 0.9218 0.9400 4,182 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9400 0.9201 0.9400 17,324 +0.01(+1.40%)
Jul 17, 2020 0.9050 0.9400 0.9050 0.9270 2,900 +0.02(+1.86%)
Jul 16, 2020 0.9040 0.9400 0.9040 0.9101 4,933 -0.03(-3.18%)
Jul 15, 2020 0.9010 0.9800 0.9010 0.9400 10,440 +0.04(+4.35%)
Jul 14, 2020 0.9200 0.9480 0.9000 0.9008 70,997 -0.04(-4.17%)
Jul 13, 2020 0.9600 1.000 0.9400 0.9400 92,191 -0.06(-5.76%)
Jul 10, 2020 1.000 1.000 0.9800 0.9975 58,400 -0.04(-4.09%)
Jul 09, 2020 1.050 1.080 0.9900 1.040 20,815 -0.04(-3.70%)
Jul 08, 2020 1.050 1.100 1.010 1.080 16,305 +0.03(+2.86%)
Jul 07, 2020 0.9800 1.100 0.9600 1.050 115,689 +0.07(+6.61%)
Jul 06, 2020 0.9899 0.9900 0.9700 0.9849 10,035 -0.01(-0.52%)
Jul 02, 2020 0.9900 0.9999 0.9900 0.9900 23,000 +0.00(+0.00%)
Jul 01, 2020 0.9900 1.000 0.9900 0.9900 8,511 -0.02(-1.98%)
Jun 30, 2020 0.9900 1.030 0.9900 1.010 5,262 +0.01(+1.00%)
Jun 29, 2020 1.000 1.010 1.000 1.000 11,633 +0.01(+1.01%)
Jun 26, 2020 1.050 1.050 0.9900 0.9900 64,100 -0.04(-3.88%)
Jun 25, 2020 1.010 1.070 1.010 1.030 12,384 +0.00(+0.00%)
Jun 24, 2020 1.050 1.065 1.030 1.030 13,658 -0.01(-0.96%)
Jun 23, 2020 1.060 1.060 1.040 1.040 10,314 -0.01(-0.95%)
Jun 22, 2020 1.090 1.090 1.050 1.050 6,177 -0.04(-3.67%)
Jun 19, 2020 1.070 1.120 1.060 1.090 25,600 -0.03(-2.51%)
Jun 18, 2020 1.110 1.120 1.070 1.118 11,648 -0.02(-1.90%)
Jun 17, 2020 1.110 1.150 1.110 1.140 14,122 +0.03(+2.68%)
Jun 16, 2020 1.167 1.167 1.100 1.110 9,296 -0.06(-5.13%)
Jun 15, 2020 1.141 1.190 1.110 1.170 5,109 +0.00(+0.00%)
Jun 12, 2020 1.150 1.180 1.100 1.170 5,500 +0.07(+6.36%)
Jun 11, 2020 1.150 1.180 1.070 1.100 10,520 -0.02(-1.79%)
Jun 10, 2020 1.130 1.180 1.110 1.120 12,427 -0.06(-5.08%)
Jun 09, 2020 1.100 1.180 1.100 1.180 11,701 +0.09(+8.26%)
Jun 08, 2020 1.220 1.220 1.080 1.090 31,193 -0.06(-5.22%)
Jun 05, 2020 1.110 1.210 1.110 1.150 7,700 +0.02(+1.77%)
Jun 04, 2020 1.105 1.155 1.100 1.130 7,847 +0.02(+1.80%)
Jun 03, 2020 1.210 1.210 1.090 1.110 6,865 -0.04(-3.48%)
Jun 02, 2020 1.070 1.150 1.050 1.150 41,554 +0.09(+8.49%)
Jun 01, 2020 1.070 1.070 1.030 1.060 8,731 +0.01(+0.95%)
May 29, 2020 1.110 1.150 1.020 1.050 24,300 +0.02(+1.94%)
May 28, 2020 1.020 1.100 1.020 1.030 27,742 +0.01(+0.98%)
May 27, 2020 1.090 1.100 1.020 1.020 29,286 +0.00(+0.00%)
May 26, 2020 1.090 1.090 1.020 1.020 4,634 -0.07(-6.42%)
May 22, 2020 1.090 1.090 1.060 1.090 1,700 +0.02(+1.87%)
May 21, 2020 1.020 1.090 1.020 1.070 15,210 -0.01(-0.93%)
May 20, 2020 1.010 1.090 1.010 1.080 9,730 +0.05(+5.13%)
May 19, 2020 1.035 1.035 1.010 1.027 16,868 +0.02(+1.71%)
May 18, 2020 1.010 1.057 1.010 1.010 5,683 +0.01(+0.50%)
May 15, 2020 1.000 1.010 1.000 1.005 1,100 -0.04(-3.37%)
May 14, 2020 1.000 1.045 1.000 1.040 587 +0.02(+1.63%)
May 13, 2020 1.010 1.050 1.000 1.023 3,461 -0.04(-3.46%)
May 12, 2020 1.000 1.060 1.000 1.060 3,755 +0.06(+6.00%)
May 11, 2020 1.010 1.089 1.000 1.000 12,666 -0.04(-3.85%)
May 08, 2020 1.050 1.050 1.040 1.040 9,500 +0.02(+1.96%)
May 07, 2020 1.050 1.050 1.000 1.020 5,785 -0.01(-0.97%)
May 06, 2020 1.050 1.050 1.010 1.030 799 -0.01(-0.96%)
May 05, 2020 1.070 1.073 1.000 1.040 11,782 -0.05(-4.59%)
May 04, 2020 1.100 1.100 1.060 1.090 1,858 -0.04(-3.54%)
May 01, 2020 1.040 1.130 1.030 1.130 20,200 +0.08(+7.62%)
Apr 30, 2020 1.150 1.150 1.050 1.050 15,196 -0.03(-2.78%)
Apr 29, 2020 1.020 1.090 1.020 1.080 18,248 +0.05(+4.85%)
Apr 28, 2020 1.080 1.080 1.020 1.030 53,216 -0.05(-4.63%)
Apr 27, 2020 1.020 1.080 1.010 1.080 34,527 +0.08(+8.00%)
Apr 24, 2020 1.010 1.064 1.000 1.000 18,300 +0.00(+0.00%)
Apr 23, 2020 1.060 1.060 1.000 1.000 3,377 -0.07(-6.54%)
Apr 22, 2020 1.080 1.080 1.020 1.070 1,202 +0.05(+4.90%)
Apr 21, 2020 1.020 1.020 1.020 1.020 255 -0.04(-3.77%)
Apr 20, 2020 1.040 1.080 1.037 1.060 3,284 +0.02(+1.93%)
Apr 17, 2020 0.9548 1.050 0.9501 1.040 14,300 -0.00(-0.01%)
Apr 16, 2020 1.050 1.050 0.9200 1.040 37,608 -0.01(-0.88%)
Apr 15, 2020 1.045 1.050 0.9500 1.049 11,788 +0.01(+1.37%)
Apr 14, 2020 1.050 1.050 0.9230 1.035 25,742 +0.00(+0.49%)
Apr 13, 2020 1.050 1.050 1.021 1.030 1,517 +0.00(+0.00%)
Apr 09, 2020 1.050 1.050 0.9951 1.030 11,800 -0.02(-1.90%)
Apr 08, 2020 1.050 1.050 1.050 1.050 455 +0.05(+5.00%)
Apr 07, 2020 0.9899 1.050 0.9899 1.000 14,071 +0.09(+9.89%)
Apr 06, 2020 0.9249 0.9927 0.9100 0.9100 6,329 -0.02(-1.62%)
Apr 03, 2020 0.9500 0.9500 0.9100 0.9250 2,400 +0.02(+1.65%)
Apr 02, 2020 0.9501 0.9501 0.9100 0.9100 2,226 -0.03(-3.20%)
Apr 01, 2020 0.9401 1.010 0.9400 0.9401 1,851 +0.01(+1.09%)
Mar 31, 2020 0.9000 1.050 0.9000 0.9300 7,629 -0.07(-6.99%)
Mar 30, 2020 0.9999 0.9999 0.9999 0.9999 7,295 -0.05(-4.77%)
Mar 27, 2020 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Mar 26, 2020 1.080 1.080 0.9700 1.070 8,112 +0.00(+0.00%)
Mar 25, 2020 0.8800 1.070 0.8800 1.070 4,098 +0.19(+21.63%)
Mar 24, 2020 1.050 1.080 0.8600 0.8797 34,993 -0.13(-13.06%)
Mar 23, 2020 0.8700 1.020 0.8700 1.012 59,653 +0.09(+9.37%)
Mar 20, 2020 0.9900 0.9900 0.8744 0.9251 5,900 -0.06(-6.18%)
Mar 19, 2020 1.000 1.000 0.8720 0.9860 10,243 +0.09(+9.56%)
Mar 18, 2020 0.8800 1.045 0.8800 0.9000 41,941 -0.10(-10.00%)
Mar 17, 2020 1.070 1.070 0.9500 1.000 5,846 +0.05(+5.25%)
Mar 16, 2020 1.000 1.083 0.8600 0.9501 44,694 -0.16(-14.41%)
Mar 13, 2020 1.050 1.130 1.010 1.110 73,100 -0.01(-0.89%)
Mar 12, 2020 1.190 1.190 1.060 1.120 25,885 -0.09(-7.44%)
Mar 11, 2020 1.118 1.210 1.090 1.210 4,410 +0.02(+1.68%)
Mar 10, 2020 1.200 1.212 1.100 1.190 21,191 -0.05(-4.03%)
Mar 09, 2020 1.200 1.240 1.140 1.240 46,100 -0.01(-0.80%)
Mar 06, 2020 1.194 1.290 1.167 1.250 22,700 +0.04(+3.31%)
Mar 05, 2020 1.150 1.210 1.088 1.210 101,216 -0.04(-3.22%)
Mar 04, 2020 1.170 1.280 1.150 1.250 37,368 +0.07(+5.92%)
Mar 03, 2020 1.180 1.250 1.180 1.180 2,740 -0.02(-1.64%)
Mar 02, 2020 1.230 1.241 1.200 1.200 40,885 -0.05(-4.00%)
Feb 28, 2020 1.208 1.343 1.200 1.250 49,600 -0.04(-3.10%)
Feb 27, 2020 1.250 1.290 1.190 1.290 13,018 +0.02(+1.57%)
Feb 26, 2020 1.360 1.360 1.270 1.270 8,571 -0.10(-7.22%)
Feb 25, 2020 1.360 1.370 1.260 1.369 8,688 +0.05(+3.70%)
Feb 24, 2020 1.270 1.345 1.270 1.320 7,658 +0.03(+2.33%)
Feb 21, 2020 1.292 1.360 1.218 1.290 64,900 +0.07(+5.71%)
Feb 20, 2020 1.200 1.235 1.200 1.220 24,498 +0.00(+0.02%)
Feb 19, 2020 1.230 1.250 1.217 1.220 43,413 +0.00(+0.00%)
Feb 18, 2020 1.200 1.240 1.200 1.220 23,118 -0.01(-0.81%)
Feb 14, 2020 1.270 1.290 1.210 1.230 31,800 -0.03(-2.36%)
Feb 13, 2020 1.350 1.390 1.250 1.260 74,549 -0.08(-5.99%)
Feb 12, 2020 1.310 1.389 1.310 1.340 10,678 +0.03(+2.29%)
Feb 11, 2020 1.365 1.365 1.310 1.310 10,324 -0.02(-1.50%)
Feb 10, 2020 1.450 1.450 1.330 1.330 35,037 -0.10(-6.93%)
Feb 07, 2020 1.429 1.429 1.429 1.429 300 +0.03(+2.07%)
Feb 06, 2020 1.389 1.430 1.389 1.400 3,700 +0.04(+2.94%)
Feb 05, 2020 1.380 1.403 1.310 1.360 18,555 -0.01(-0.73%)
Feb 04, 2020 1.400 1.413 1.370 1.370 1,642 +0.00(+0.00%)
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.