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

Virtra Systems Inc (NQ: VTSI )

10.11 -0.35 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 5.890 5.950 5.770 5.900 179,400 +0.00(+0.00%)
Apr 29, 2021 5.800 5.980 5.760 5.900 204,839 +0.09(+1.55%)
Apr 28, 2021 5.830 5.870 5.540 5.810 214,800 -0.01(-0.17%)
Apr 27, 2021 5.840 5.850 5.670 5.820 211,109 -0.02(-0.34%)
Apr 26, 2021 5.700 5.850 5.480 5.840 447,675 +0.15(+2.64%)
Apr 23, 2021 5.280 5.780 5.250 5.690 591,100 +0.39(+7.36%)
Apr 22, 2021 5.250 5.430 5.120 5.300 455,094 +0.05(+0.95%)
Apr 21, 2021 4.960 5.300 4.810 5.250 316,771 +0.25(+5.00%)
Apr 20, 2021 5.180 5.180 4.750 5.000 337,617 -0.11(-2.15%)
Apr 19, 2021 4.960 5.200 4.920 5.110 686,349 +0.06(+1.19%)
Apr 16, 2021 4.720 5.080 4.570 5.050 671,400 +0.32(+6.77%)
Apr 15, 2021 4.750 4.790 4.600 4.730 332,930 +0.00(+0.00%)
Apr 14, 2021 4.800 4.910 4.690 4.730 543,802 -0.19(-3.86%)
Apr 13, 2021 4.940 5.000 4.610 4.920 465,527 -0.05(-1.01%)
Apr 12, 2021 4.930 5.020 4.620 4.970 1,429,221 +0.10(+2.05%)
Apr 09, 2021 4.920 4.940 4.800 4.870 691,400 -0.11(-2.21%)
Apr 08, 2021 5.050 5.140 4.850 4.980 701,301 -0.12(-2.35%)
Apr 07, 2021 5.300 5.300 4.930 5.100 980,340 -0.23(-4.32%)
Apr 06, 2021 5.190 5.370 5.020 5.330 646,144 +0.14(+2.70%)
Apr 05, 2021 5.660 5.700 5.190 5.190 871,479 -0.38(-6.82%)
Apr 01, 2021 5.960 6.020 5.330 5.570 1,977,900 -0.58(-9.43%)
Mar 31, 2021 5.920 6.350 5.760 6.150 5,239,288 -1.82(-22.84%)
Mar 30, 2021 7.260 10.17 6.600 7.970 165,653,136 +3.19(+66.74%)
Mar 29, 2021 4.670 4.790 4.580 4.780 185,058 +0.07(+1.49%)
Mar 26, 2021 4.620 4.790 4.600 4.710 37,500 +0.23(+5.13%)
Mar 25, 2021 4.570 4.745 4.320 4.480 40,761 -0.12(-2.61%)
Mar 24, 2021 4.798 4.859 4.600 4.600 18,742 -0.16(-3.36%)
Mar 23, 2021 4.840 4.870 4.750 4.760 28,263 -0.09(-1.86%)
Mar 22, 2021 4.740 4.970 4.710 4.850 26,350 -0.04(-0.82%)
Mar 19, 2021 4.860 4.990 4.780 4.890 24,300 +0.09(+1.87%)
Mar 18, 2021 5.050 5.050 4.800 4.800 27,266 -0.27(-5.33%)
Mar 17, 2021 5.020 5.070 4.980 5.070 12,188 -0.03(-0.59%)
Mar 16, 2021 5.220 5.330 4.960 5.100 23,633 -0.12(-2.30%)
Mar 15, 2021 5.350 5.350 5.160 5.220 17,615 -0.13(-2.43%)
Mar 12, 2021 5.350 5.350 5.210 5.350 26,300 +0.07(+1.33%)
Mar 11, 2021 5.200 5.300 5.200 5.280 15,347 +0.11(+2.13%)
Mar 10, 2021 5.250 5.260 5.120 5.170 23,728 +0.07(+1.37%)
Mar 09, 2021 5.010 5.250 4.990 5.100 32,760 +0.13(+2.62%)
Mar 08, 2021 4.850 5.100 4.800 4.970 69,168 +0.19(+3.97%)
Mar 05, 2021 5.050 5.090 4.680 4.780 66,500 -0.32(-6.27%)
Mar 04, 2021 5.500 5.500 5.000 5.100 108,441 -0.46(-8.27%)
Mar 03, 2021 5.610 5.740 5.500 5.560 35,186 -0.16(-2.80%)
Mar 02, 2021 5.760 5.810 5.610 5.720 26,269 -0.09(-1.55%)
Mar 01, 2021 5.720 5.940 5.650 5.810 17,974 +0.11(+1.93%)
Feb 26, 2021 5.620 5.820 5.520 5.700 43,000 +0.10(+1.79%)
Feb 25, 2021 5.500 5.670 5.410 5.600 70,227 +0.15(+2.75%)
Feb 24, 2021 5.450 5.465 5.350 5.450 50,721 +0.00(+0.00%)
Feb 23, 2021 5.670 5.715 5.300 5.450 107,322 -0.40(-6.84%)
Feb 22, 2021 5.720 6.090 5.700 5.850 180,683 +0.21(+3.72%)
Feb 19, 2021 5.430 5.640 5.395 5.640 48,300 +0.19(+3.49%)
Feb 18, 2021 5.630 5.658 5.330 5.450 51,287 -0.28(-4.89%)
Feb 17, 2021 5.720 5.860 5.600 5.730 164,806 +0.13(+2.32%)
Feb 16, 2021 5.250 5.750 5.250 5.600 235,625 +0.65(+13.13%)
Feb 12, 2021 4.750 5.070 4.660 4.950 173,000 +0.37(+8.08%)
Feb 11, 2021 4.600 4.740 4.550 4.580 59,796 +0.06(+1.33%)
Feb 10, 2021 4.490 4.550 4.332 4.520 31,427 -0.02(-0.44%)
Feb 09, 2021 4.540 4.570 4.520 4.540 45,394 -0.05(-1.09%)
Feb 08, 2021 4.400 4.670 4.400 4.590 68,861 +0.22(+5.03%)
Feb 05, 2021 4.200 4.400 4.180 4.370 55,000 +0.21(+5.05%)
Feb 04, 2021 3.950 4.190 3.875 4.160 58,514 +0.19(+4.79%)
Feb 03, 2021 4.000 4.010 3.930 3.970 13,569 -0.01(-0.25%)
Feb 02, 2021 3.930 3.980 3.890 3.980 16,361 +0.13(+3.38%)
Feb 01, 2021 3.940 3.990 3.780 3.850 60,800 -0.08(-2.04%)
Jan 29, 2021 3.950 3.990 3.850 3.930 28,600 -0.08(-2.00%)
Jan 28, 2021 4.120 4.180 3.975 4.010 33,194 -0.11(-2.67%)
Jan 27, 2021 4.115 4.205 4.100 4.120 41,852 +0.01(+0.24%)
Jan 26, 2021 4.110 4.200 4.100 4.110 30,785 +0.01(+0.18%)
Jan 25, 2021 4.100 4.250 4.100 4.103 35,484 +0.06(+1.43%)
Jan 22, 2021 4.000 4.050 3.950 4.045 7,600 +0.05(+1.38%)
Jan 21, 2021 4.050 4.160 3.960 3.990 7,312 -0.01(-0.25%)
Jan 20, 2021 4.160 4.250 4.000 4.000 18,532 -0.17(-4.08%)
Jan 19, 2021 4.200 4.290 4.150 4.170 16,277 -0.04(-0.83%)
Jan 15, 2021 4.160 4.240 4.070 4.205 25,200 -0.03(-0.59%)
Jan 14, 2021 4.240 4.250 4.150 4.230 41,570 +0.06(+1.44%)
Jan 13, 2021 4.100 4.250 4.085 4.170 48,383 +0.09(+2.21%)
Jan 12, 2021 4.150 4.228 4.060 4.080 47,332 -0.02(-0.49%)
Jan 11, 2021 3.940 4.320 3.920 4.100 157,343 +0.25(+6.49%)
Jan 08, 2021 3.810 3.976 3.750 3.850 75,500 +0.10(+2.67%)
Jan 07, 2021 3.680 3.960 3.600 3.750 106,105 -0.01(-0.27%)
Jan 06, 2021 3.500 4.420 3.500 3.760 539,435 +0.21(+5.92%)
Jan 05, 2021 3.420 3.550 3.399 3.550 4,198 +0.13(+3.80%)
Jan 04, 2021 3.550 3.570 3.395 3.420 44,371 -0.10(-2.84%)
Dec 31, 2020 3.520 3.520 3.520 26,873 -0.03(-0.92%)
Dec 30, 2020 3.570 3.690 3.550 3.553 26,873 -0.04(-1.04%)
Dec 29, 2020 3.560 3.600 3.540 3.590 31,800 +0.04(+1.13%)
Dec 28, 2020 3.600 3.600 3.520 3.550 29,639 -0.07(-1.93%)
Dec 24, 2020 3.660 3.670 3.600 3.620 6,700 -0.01(-0.28%)
Dec 23, 2020 3.561 3.670 3.561 3.630 6,957 +0.01(+0.28%)
Dec 22, 2020 3.690 3.690 3.598 3.620 13,058 -0.03(-0.77%)
Dec 21, 2020 3.560 3.700 3.560 3.648 17,826 +0.04(+1.06%)
Dec 18, 2020 3.690 3.750 3.610 3.610 28,800 -0.08(-2.30%)
Dec 17, 2020 3.690 3.823 3.665 3.695 21,973 +0.01(+0.41%)
Dec 16, 2020 3.680 3.735 3.670 3.680 21,651 +0.03(+0.82%)
Dec 15, 2020 3.620 3.720 3.620 3.650 19,952 +0.02(+0.55%)
Dec 14, 2020 3.820 3.820 3.550 3.630 46,218 -0.20(-5.22%)
Dec 11, 2020 3.920 3.920 3.824 3.830 4,900 -0.09(-2.30%)
Dec 10, 2020 3.960 3.998 3.920 3.920 26,798 -0.04(-1.01%)
Dec 09, 2020 4.070 4.112 3.960 3.960 19,419 -0.12(-2.94%)
Dec 08, 2020 4.280 4.390 4.070 4.080 36,055 -0.25(-5.77%)
Dec 07, 2020 4.300 4.470 4.220 4.330 41,665 +0.17(+4.17%)
Dec 04, 2020 4.140 4.195 4.140 4.157 5,200 -0.00(-0.08%)
Dec 03, 2020 4.200 4.200 4.110 4.160 9,941 +0.00(+0.00%)
Dec 02, 2020 4.110 4.169 4.100 4.160 15,117 -0.02(-0.48%)
Dec 01, 2020 4.014 4.200 3.975 4.180 54,699 +0.12(+2.96%)
Nov 30, 2020 3.980 4.100 3.850 4.060 38,191 +0.04(+1.00%)
Nov 27, 2020 4.000 4.050 3.910 4.020 7,800 +0.02(+0.50%)
Nov 25, 2020 4.095 4.095 3.990 4.000 6,700 -0.08(-1.96%)
Nov 24, 2020 4.100 4.100 3.930 4.080 16,552 +0.01(+0.25%)
Nov 23, 2020 4.032 4.080 3.910 4.070 13,120 +0.05(+1.24%)
Nov 20, 2020 4.030 4.100 4.020 4.020 6,500 -0.07(-1.59%)
Nov 19, 2020 4.120 4.120 4.030 4.085 4,627 -0.07(-1.57%)
Nov 18, 2020 4.120 4.190 4.046 4.150 21,213 +0.00(+0.00%)
Nov 17, 2020 4.110 4.170 4.060 4.150 5,028 +0.08(+1.97%)
Nov 16, 2020 4.090 4.180 4.047 4.070 10,946 -0.03(-0.73%)
Nov 13, 2020 4.200 4.200 4.020 4.100 16,700 -0.08(-1.91%)
Nov 12, 2020 4.125 4.180 4.080 4.180 5,638 +0.03(+0.72%)
Nov 11, 2020 4.250 4.300 4.056 4.150 41,524 +0.21(+5.33%)
Nov 10, 2020 3.970 4.000 3.830 3.940 8,765 -0.11(-2.64%)
Nov 09, 2020 4.000 4.050 3.966 4.047 12,426 +0.10(+2.46%)
Nov 06, 2020 3.830 3.990 3.819 3.950 47,200 +0.11(+2.86%)
Nov 05, 2020 3.720 3.850 3.635 3.840 26,271 +0.11(+3.09%)
Nov 04, 2020 3.577 3.750 3.577 3.725 10,055 +0.08(+2.34%)
Nov 03, 2020 3.490 3.690 3.490 3.640 13,194 +0.14(+4.00%)
Nov 02, 2020 3.540 3.570 3.463 3.500 22,894 -0.10(-2.78%)
Oct 30, 2020 3.760 3.760 3.530 3.600 35,600 -0.20(-5.26%)
Oct 29, 2020 3.680 3.920 3.680 3.800 44,466 +0.10(+2.70%)
Oct 28, 2020 3.700 3.740 3.620 3.700 8,581 -0.03(-0.80%)
Oct 27, 2020 3.680 3.780 3.650 3.730 7,094 +0.03(+0.81%)
Oct 26, 2020 3.900 3.900 3.600 3.700 30,264 -0.14(-3.65%)
Oct 23, 2020 3.770 3.900 3.770 3.840 5,000 +0.10(+2.67%)
Oct 22, 2020 3.910 3.910 3.670 3.740 9,483 -0.17(-4.35%)
Oct 21, 2020 3.750 3.950 3.600 3.910 44,813 +0.07(+1.82%)
Oct 20, 2020 3.870 3.890 3.750 3.840 20,501 -0.03(-0.65%)
Oct 19, 2020 3.920 4.000 3.730 3.865 56,979 -0.11(-2.89%)
Oct 16, 2020 3.990 3.990 3.850 3.980 4,000 +0.02(+0.63%)
Oct 15, 2020 3.950 4.050 3.860 3.955 1,764 -0.04(-1.12%)
Oct 14, 2020 3.970 4.080 3.880 4.000 12,542 -0.05(-1.23%)
Oct 13, 2020 3.880 4.080 3.880 4.050 17,005 +0.03(+0.74%)
Oct 12, 2020 3.970 4.050 3.930 4.020 31,369 -0.03(-0.74%)
Oct 09, 2020 3.880 4.120 3.880 4.050 60,900 +0.16(+4.11%)
Oct 08, 2020 3.850 3.930 3.790 3.890 22,295 +0.01(+0.26%)
Oct 07, 2020 3.790 3.920 3.770 3.880 4,204 -0.02(-0.51%)
Oct 06, 2020 3.800 3.990 3.790 3.900 10,101 +0.12(+3.17%)
Oct 05, 2020 3.870 3.963 3.720 3.780 75,899 -0.08(-2.07%)
Oct 02, 2020 3.820 4.180 3.730 3.860 16,700 +0.09(+2.39%)
Oct 01, 2020 3.860 3.860 3.770 3.770 11,832 -0.11(-2.84%)
Sep 30, 2020 3.690 4.200 3.590 3.880 136,463 +0.21(+5.72%)
Sep 29, 2020 3.730 3.780 3.670 3.670 27,251 -0.08(-2.13%)
Sep 28, 2020 3.660 3.780 3.560 3.750 13,205 +0.15(+4.17%)
Sep 25, 2020 3.580 3.670 3.450 3.600 38,000 +0.08(+2.27%)
Sep 24, 2020 3.510 3.580 3.450 3.520 2,925 +0.04(+1.15%)
Sep 23, 2020 3.620 3.640 3.420 3.480 55,409 -0.07(-1.97%)
Sep 22, 2020 3.600 3.780 3.510 3.550 117,031 -0.05(-1.39%)
Sep 21, 2020 3.670 3.750 3.600 3.600 43,912 -0.10(-2.70%)
Sep 18, 2020 3.600 3.828 3.600 3.700 90,800 +0.17(+4.82%)
Sep 17, 2020 3.910 4.035 3.510 3.530 73,452 -0.42(-10.63%)
Sep 16, 2020 4.170 4.200 3.950 3.950 70,029 -0.10(-2.47%)
Sep 15, 2020 3.830 4.180 3.830 4.050 55,598 +0.08(+2.02%)
Sep 14, 2020 3.860 4.000 3.800 3.970 15,969 +0.08(+2.06%)
Sep 11, 2020 3.940 4.070 3.790 3.890 88,800 -0.01(-0.26%)
Sep 10, 2020 3.890 3.920 3.830 3.900 35,125 +0.04(+1.04%)
Sep 09, 2020 3.970 3.970 3.630 3.860 15,647 -0.07(-1.78%)
Sep 08, 2020 3.480 3.950 3.470 3.930 65,812 +0.52(+15.25%)
Sep 04, 2020 3.550 3.640 3.410 3.410 21,200 -0.14(-3.94%)
Sep 03, 2020 3.700 3.750 3.441 3.550 77,389 +0.05(+1.43%)
Sep 02, 2020 3.370 3.550 3.310 3.500 54,608 +0.08(+2.34%)
Sep 01, 2020 3.400 3.495 3.320 3.420 55,096 +0.00(+0.00%)
Aug 31, 2020 3.330 3.500 3.180 3.420 166,573 +0.13(+4.11%)
Aug 28, 2020 3.268 3.300 3.268 3.285 10,600 -0.00(-0.15%)
Aug 27, 2020 3.210 3.360 3.210 3.290 29,019 +0.06(+1.86%)
Aug 26, 2020 3.150 3.279 3.150 3.230 24,691 +0.05(+1.57%)
Aug 25, 2020 3.180 3.247 3.130 3.180 23,985 -0.01(-0.31%)
Aug 24, 2020 3.190 3.310 3.150 3.190 33,823 -0.03(-0.93%)
Aug 21, 2020 3.250 3.250 3.200 3.220 12,800 -0.03(-0.92%)
Aug 20, 2020 3.340 3.340 3.210 3.250 20,284 -0.12(-3.56%)
Aug 19, 2020 3.150 3.495 3.150 3.370 23,207 +0.16(+4.98%)
Aug 18, 2020 3.450 3.463 3.200 3.210 52,077 -0.22(-6.41%)
Aug 17, 2020 3.450 3.598 3.400 3.430 38,251 -0.07(-2.00%)
Aug 14, 2020 3.700 3.700 3.500 3.500 21,900 -0.09(-2.51%)
Aug 13, 2020 3.700 3.775 3.590 3.590 37,398 +0.01(+0.28%)
Aug 12, 2020 4.500 4.500 3.400 3.580 246,807 -0.88(-19.73%)
Aug 11, 2020 4.590 4.680 4.360 4.460 184,574 +0.03(+0.68%)
Aug 10, 2020 4.500 4.500 4.350 4.430 26,460 -0.07(-1.56%)
Aug 07, 2020 4.480 4.600 4.420 4.500 39,200 -0.08(-1.75%)
Aug 06, 2020 4.410 4.650 4.340 4.580 81,455 +0.22(+5.05%)
Aug 05, 2020 4.400 4.460 4.360 4.360 11,058 -0.09(-2.02%)
Aug 04, 2020 4.380 4.480 4.290 4.450 20,754 +0.08(+1.77%)
Aug 03, 2020 4.200 4.400 4.200 4.373 23,436 +0.21(+5.11%)
Jul 31, 2020 4.420 4.450 4.020 4.160 116,800 -0.15(-3.48%)
Jul 30, 2020 4.010 4.480 4.000 4.310 68,717 +0.16(+3.86%)
Jul 29, 2020 4.290 4.350 4.070 4.150 120,403 +0.19(+4.80%)
Jul 28, 2020 3.880 4.400 3.861 3.960 146,769 +0.22(+5.88%)
Jul 27, 2020 3.510 3.797 3.420 3.740 57,621 +0.30(+8.72%)
Jul 24, 2020 3.460 3.589 3.440 3.440 7,800 -0.04(-1.15%)
Jul 23, 2020 3.410 3.590 3.410 3.480 30,288 -0.02(-0.57%)
Jul 22, 2020 3.610 3.610 3.360 3.500 51,037 -0.11(-3.05%)
Jul 21, 2020 3.580 3.630 3.510 3.610 16,859 +0.03(+0.84%)
Jul 20, 2020 3.480 3.580 3.480 3.580 15,091 +0.11(+3.17%)
Jul 17, 2020 3.460 3.570 3.400 3.470 15,400 +0.00(+0.00%)
Jul 16, 2020 3.470 3.550 3.240 3.470 65,769 -0.03(-0.86%)
Jul 15, 2020 3.515 3.515 3.245 3.500 61,780 +0.04(+1.16%)
Jul 14, 2020 3.290 3.558 3.234 3.460 33,145 +0.24(+7.45%)
Jul 13, 2020 3.630 3.630 3.215 3.220 55,888 -0.41(-11.29%)
Jul 10, 2020 3.650 3.723 3.577 3.630 18,400 -0.05(-1.38%)
Jul 09, 2020 3.610 3.752 3.510 3.681 40,384 -0.02(-0.52%)
Jul 08, 2020 3.760 3.850 3.660 3.700 46,730 -0.10(-2.63%)
Jul 07, 2020 3.810 3.940 3.680 3.800 63,080 -0.08(-2.06%)
Jul 06, 2020 3.970 3.970 3.671 3.880 58,606 +0.08(+2.11%)
Jul 02, 2020 3.560 3.890 3.560 3.800 63,900 +0.21(+5.85%)
Jul 01, 2020 3.830 3.830 3.570 3.590 28,198 -0.20(-5.28%)
Jun 30, 2020 3.680 3.940 3.655 3.790 54,881 +0.09(+2.43%)
Jun 29, 2020 3.410 3.850 3.410 3.700 101,897 +0.22(+6.32%)
Jun 26, 2020 3.780 3.930 3.380 3.480 68,300 -0.28(-7.45%)
Jun 25, 2020 3.920 3.990 3.680 3.760 48,158 -0.17(-4.33%)
Jun 24, 2020 4.400 4.400 3.800 3.930 126,822 -0.47(-10.68%)
Jun 23, 2020 4.450 4.600 4.290 4.400 83,507 +0.01(+0.23%)
Jun 22, 2020 4.450 4.450 4.180 4.390 61,184 -0.09(-2.01%)
Jun 19, 2020 4.420 4.620 4.220 4.480 143,900 -0.07(-1.54%)
Jun 18, 2020 4.970 5.000 4.290 4.550 301,474 +0.15(+3.41%)
Jun 17, 2020 4.160 4.600 3.966 4.400 274,964 +0.25(+6.02%)
Jun 16, 2020 3.730 4.170 3.590 4.150 175,345 +0.59(+16.57%)
Jun 15, 2020 3.530 3.700 3.290 3.560 28,974 +0.10(+2.81%)
Jun 12, 2020 3.560 3.585 3.230 3.463 78,000 +0.16(+4.77%)
Jun 11, 2020 3.520 3.550 3.110 3.305 66,556 -0.33(-8.96%)
Jun 10, 2020 4.040 4.080 3.500 3.630 87,471 -0.35(-8.79%)
Jun 09, 2020 4.140 4.150 3.700 3.980 105,845 +0.03(+0.76%)
Jun 08, 2020 3.340 4.000 3.290 3.950 239,149 +0.89(+29.08%)
Jun 05, 2020 3.510 3.600 2.820 3.060 179,900 -0.54(-15.00%)
Jun 04, 2020 3.600 3.617 3.380 3.600 76,200 -0.03(-0.83%)
Jun 03, 2020 4.100 4.170 3.500 3.630 222,059 -0.42(-10.37%)
Jun 02, 2020 3.550 4.250 3.270 4.050 636,053 +0.65(+19.12%)
Jun 01, 2020 2.600 3.700 2.450 3.400 948,677 +1.13(+49.78%)
May 29, 2020 2.280 2.390 2.269 2.270 5,200 -0.03(-1.30%)
May 28, 2020 2.430 2.450 2.260 2.300 15,238 -0.15(-6.12%)
May 27, 2020 2.251 2.450 2.251 2.450 4,364 +0.20(+8.89%)
May 26, 2020 2.060 2.320 2.060 2.250 12,191 +0.04(+1.81%)
May 22, 2020 2.180 2.250 2.180 2.210 8,100 +0.03(+1.38%)
May 21, 2020 2.180 2.257 2.155 2.180 14,859 +0.01(+0.46%)
May 20, 2020 2.150 2.180 2.130 2.170 11,877 +0.01(+0.46%)
May 19, 2020 2.175 2.200 2.160 2.160 5,743 +0.03(+1.41%)
May 18, 2020 2.200 2.200 2.120 2.130 11,698 -0.03(-1.39%)
May 15, 2020 2.030 2.291 2.030 2.160 3,600 +0.01(+0.47%)
May 14, 2020 2.189 2.189 2.090 2.150 12,771 +0.06(+2.97%)
May 13, 2020 2.250 2.346 2.000 2.088 50,931 -0.34(-14.07%)
May 12, 2020 2.490 2.490 2.250 2.430 32,241 -0.06(-2.41%)
May 11, 2020 2.400 2.497 2.350 2.490 18,240 +0.11(+4.62%)
May 08, 2020 2.430 2.470 2.305 2.380 14,700 -0.09(-3.64%)
May 07, 2020 2.330 2.490 2.330 2.470 3,544 +0.13(+5.56%)
May 06, 2020 2.305 2.379 2.305 2.340 1,989 -0.05(-2.09%)
May 05, 2020 2.300 2.415 2.290 2.390 5,924 -0.01(-0.42%)
May 04, 2020 2.340 2.450 2.340 2.400 10,653 -0.02(-0.83%)
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.