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

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)
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 (%)
Mar 31, 2022 3.500 3.680 3.488 3.650 332,392 +0.16(+4.58%)
Mar 30, 2022 3.330 3.620 3.310 3.490 625,546 +0.15(+4.49%)
Mar 29, 2022 3.290 3.390 3.290 3.340 117,997 +0.10(+3.09%)
Mar 28, 2022 3.270 3.270 3.110 3.240 303,914 -0.03(-0.92%)
Mar 25, 2022 3.360 3.370 3.230 3.270 201,788 -0.09(-2.68%)
Mar 24, 2022 3.380 3.380 3.220 3.360 178,916 +0.02(+0.60%)
Mar 23, 2022 3.350 3.450 3.250 3.340 248,256 +0.04(+1.21%)
Mar 22, 2022 3.340 3.480 3.300 3.300 145,453 -0.03(-0.90%)
Mar 21, 2022 3.570 3.610 3.300 3.330 308,362 -0.28(-7.76%)
Mar 18, 2022 3.280 3.640 3.280 3.610 378,101 +0.29(+8.73%)
Mar 17, 2022 3.260 3.370 3.190 3.320 137,025 +0.04(+1.22%)
Mar 16, 2022 3.170 3.340 3.110 3.280 277,181 +0.14(+4.46%)
Mar 15, 2022 3.000 3.170 3.000 3.140 144,218 +0.12(+3.97%)
Mar 14, 2022 3.460 3.460 3.000 3.020 732,744 -0.43(-12.46%)
Mar 11, 2022 3.670 3.670 3.450 3.450 148,528 -0.15(-4.17%)
Mar 10, 2022 3.620 3.640 3.500 3.600 189,450 -0.12(-3.23%)
Mar 09, 2022 3.780 3.890 3.700 3.720 218,136 -0.01(-0.27%)
Mar 08, 2022 3.560 3.785 3.520 3.730 382,751 +0.17(+4.78%)
Mar 07, 2022 3.440 3.640 3.400 3.560 192,618 +0.15(+4.40%)
Mar 04, 2022 3.550 3.590 3.410 3.410 400,393 -0.19(-5.28%)
Mar 03, 2022 3.700 3.711 3.580 3.600 181,553 -0.10(-2.70%)
Mar 02, 2022 3.620 3.730 3.510 3.700 214,741 +0.08(+2.21%)
Mar 01, 2022 3.600 3.650 3.490 3.620 301,807 -0.01(-0.28%)
Feb 28, 2022 3.400 3.650 3.340 3.630 468,692 +0.18(+5.22%)
Feb 25, 2022 3.790 3.825 3.400 3.450 1,404,344 -0.61(-15.02%)
Feb 24, 2022 3.740 4.070 3.490 4.060 771,907 +0.22(+5.73%)
Feb 23, 2022 4.000 4.090 3.810 3.840 332,957 -0.12(-3.03%)
Feb 22, 2022 4.200 4.330 3.930 3.960 788,735 -0.41(-9.38%)
Feb 18, 2022 4.370 0 +0.15(+3.55%)
Feb 17, 2022 4.280 4.530 4.155 4.220 541,976 -0.09(-2.09%)
Feb 16, 2022 3.870 4.390 3.830 4.310 876,630 +0.42(+10.80%)
Feb 15, 2022 3.690 3.935 3.690 3.890 272,739 +0.25(+6.87%)
Feb 14, 2022 3.780 3.810 3.632 3.640 449,414 -0.17(-4.46%)
Feb 11, 2022 3.910 3.980 3.800 3.810 331,044 -0.12(-3.05%)
Feb 10, 2022 3.960 4.130 3.920 3.930 260,131 -0.12(-2.96%)
Feb 09, 2022 3.900 4.110 3.900 4.050 411,073 +0.18(+4.65%)
Feb 08, 2022 3.940 4.000 3.835 3.870 596,590 -0.06(-1.53%)
Feb 07, 2022 3.950 4.010 3.840 3.930 534,651 -0.02(-0.51%)
Feb 04, 2022 3.850 3.990 3.780 3.950 244,801 +0.10(+2.60%)
Feb 03, 2022 3.910 3.850 207,913 -0.15(-3.75%)
Feb 02, 2022 4.150 4.150 3.870 4.000 236,097 -0.12(-2.91%)
Feb 01, 2022 4.130 4.230 4.050 4.120 364,396 +0.02(+0.49%)
Jan 31, 2022 3.840 4.100 4.100 280,336 +0.28(+7.33%)
Jan 28, 2022 3.760 3.820 3.660 3.820 228,196 +0.05(+1.33%)
Jan 27, 2022 3.990 3.990 3.750 3.770 350,085 -0.15(-3.83%)
Jan 26, 2022 4.000 4.150 3.880 3.920 421,546 -0.03(-0.76%)
Jan 25, 2022 3.970 4.030 3.870 3.950 335,277 -0.07(-1.74%)
Jan 24, 2022 3.770 4.030 3.630 4.020 802,359 +0.16(+4.15%)
Jan 21, 2022 3.960 4.030 3.850 3.860 464,846 -0.12(-3.02%)
Jan 20, 2022 4.100 4.150 3.960 3.980 381,249 -0.12(-2.93%)
Jan 19, 2022 3.970 4.140 3.970 4.100 458,458 +0.13(+3.27%)
Jan 18, 2022 4.080 4.150 3.960 3.970 470,244 -0.14(-3.41%)
Jan 14, 2022 4.110 0 -0.09(-2.14%)
Jan 13, 2022 4.420 4.420 4.190 4.200 566,318 -0.22(-4.98%)
Jan 12, 2022 4.470 4.570 4.410 4.420 530,899 +0.01(+0.23%)
Jan 11, 2022 4.320 4.500 4.270 4.410 529,066 +0.03(+0.68%)
Jan 10, 2022 4.670 4.670 4.350 4.380 1,016,656 -0.31(-6.61%)
Jan 07, 2022 4.800 4.847 4.630 4.690 556,672 -0.08(-1.68%)
Jan 06, 2022 5.000 5.072 4.760 4.770 991,167 -0.26(-5.17%)
Jan 05, 2022 5.260 5.340 5.010 5.030 465,098 -0.26(-4.91%)
Jan 04, 2022 5.300 5.375 5.200 5.290 549,445 +0.02(+0.38%)
Jan 03, 2022 5.200 5.305 5.080 5.270 478,578 +0.13(+2.53%)
Dec 31, 2021 5.370 5.450 5.120 5.140 618,459 -0.21(-3.93%)
Dec 30, 2021 5.290 5.450 5.160 5.350 609,663 +0.05(+0.94%)
Dec 29, 2021 5.490 5.500 5.290 5.300 423,595 -0.18(-3.28%)
Dec 28, 2021 5.590 5.620 5.460 5.480 356,357 -0.11(-1.97%)
Dec 27, 2021 5.610 5.685 5.590 5.590 559,205 -0.05(-0.89%)
Dec 23, 2021 5.450 5.650 5.450 5.640 640,851 +0.18(+3.30%)
Dec 22, 2021 5.480 5.480 5.320 5.460 484,502 -0.01(-0.18%)
Dec 21, 2021 5.400 5.545 5.400 5.470 393,445 +0.09(+1.67%)
Dec 20, 2021 5.550 5.550 5.280 5.380 357,430 -0.29(-5.11%)
Dec 17, 2021 5.390 5.680 5.290 5.670 596,486 +0.23(+4.23%)
Dec 16, 2021 5.760 5.760 5.380 5.440 503,752 -0.30(-5.23%)
Dec 15, 2021 5.600 5.740 5.430 5.740 280,205 +0.13(+2.32%)
Dec 14, 2021 5.600 5.710 5.540 5.610 396,446 -0.08(-1.41%)
Dec 13, 2021 5.730 5.780 5.595 5.690 321,046 -0.09(-1.56%)
Dec 10, 2021 6.000 6.070 5.760 5.780 435,397 -0.18(-3.07%)
Dec 09, 2021 5.890 6.140 5.870 5.963 529,451 +0.05(+0.90%)
Dec 08, 2021 5.650 6.020 5.590 5.910 361,827 +0.23(+4.05%)
Dec 07, 2021 5.560 5.740 5.540 5.680 405,998 +0.22(+4.03%)
Dec 06, 2021 5.380 5.520 5.200 5.460 536,510 +0.06(+1.11%)
Dec 03, 2021 5.520 5.600 5.290 5.400 536,699 -0.13(-2.35%)
Dec 02, 2021 5.640 5.690 5.490 5.530 549,374 -0.14(-2.47%)
Dec 01, 2021 6.000 6.030 5.610 5.670 738,189 -0.24(-4.06%)
Nov 30, 2021 5.930 5.970 5.755 5.910 484,340 -0.04(-0.67%)
Nov 29, 2021 6.040 6.065 5.810 5.950 409,491 -0.08(-1.33%)
Nov 26, 2021 5.940 6.080 5.890 6.030 282,161 +0.00(+0.00%)
Nov 24, 2021 5.870 6.050 5.770 6.030 334,141 +0.11(+1.86%)
Nov 23, 2021 5.940 6.010 5.750 5.920 624,253 -0.08(-1.33%)
Nov 22, 2021 6.180 6.202 5.970 6.000 466,021 -0.17(-2.69%)
Nov 19, 2021 5.990 6.240 5.990 6.166 484,524 +0.14(+2.25%)
Nov 18, 2021 6.010 6.070 5.995 6.030 779,930 +0.02(+0.33%)
Nov 17, 2021 6.020 6.180 5.965 6.010 901,411 +0.00(+0.00%)
Nov 16, 2021 6.000 6.085 5.931 6.010 695,892 -0.03(-0.50%)
Nov 15, 2021 6.090 6.300 5.990 6.040 653,457 -0.04(-0.66%)
Nov 12, 2021 6.050 6.120 5.950 6.080 705,090 +0.04(+0.66%)
Nov 11, 2021 5.770 6.140 5.770 6.040 969,159 +0.29(+5.04%)
Nov 10, 2021 5.730 5.750 922,725 +0.00(+0.00%)
Nov 09, 2021 5.900 5.940 5.730 5.750 1,236,931 -0.10(-1.71%)
Nov 08, 2021 5.980 6.000 5.610 5.850 7,145,989 -0.01(-0.17%)
Nov 05, 2021 6.800 6.920 5.750 5.860 5,693,082 -2.78(-32.18%)
Nov 04, 2021 8.510 8.860 8.380 8.640 1,245,139 +0.27(+3.23%)
Nov 03, 2021 7.890 8.460 7.840 8.370 709,431 +0.51(+6.49%)
Nov 02, 2021 7.760 8.000 7.720 7.860 666,780 +0.20(+2.61%)
Nov 01, 2021 7.640 7.720 7.650 7.660 301,761 +0.01(+0.13%)
Oct 29, 2021 7.610 7.710 7.610 7.650 272,280 -0.01(-0.13%)
Oct 28, 2021 7.720 7.740 7.570 7.660 380,369 -0.03(-0.39%)
Oct 27, 2021 7.500 7.880 7.520 7.690 385,956 +0.19(+2.53%)
Oct 26, 2021 7.590 7.500 506,285 -0.09(-1.19%)
Oct 25, 2021 7.500 7.671 7.471 7.590 252,442 +0.09(+1.20%)
Oct 22, 2021 7.500 7.610 7.490 7.500 432,107 -0.02(-0.27%)
Oct 21, 2021 7.370 7.580 7.370 7.520 234,493 +0.11(+1.48%)
Oct 20, 2021 7.420 7.570 7.300 7.410 305,635 -0.01(-0.13%)
Oct 19, 2021 7.260 7.450 7.170 7.420 233,526 +0.26(+3.63%)
Oct 18, 2021 7.170 7.280 7.100 7.160 210,019 -0.06(-0.83%)
Oct 15, 2021 7.390 7.450 7.180 7.220 210,977 -0.12(-1.63%)
Oct 14, 2021 7.250 7.580 7.250 7.340 362,094 +0.14(+1.94%)
Oct 13, 2021 6.760 7.220 6.760 7.200 361,012 +0.45(+6.67%)
Oct 12, 2021 6.830 6.940 6.740 6.750 292,479 -0.06(-0.88%)
Oct 11, 2021 6.750 6.970 6.750 6.810 195,189 +0.02(+0.29%)
Oct 08, 2021 6.940 7.065 6.770 6.790 357,560 -0.11(-1.59%)
Oct 07, 2021 6.910 7.070 6.880 6.900 463,638 +0.03(+0.44%)
Oct 06, 2021 6.800 6.920 6.710 6.870 224,814 +0.00(+0.00%)
Oct 05, 2021 6.810 7.030 6.800 6.870 310,006 +0.06(+0.88%)
Oct 04, 2021 7.230 7.250 6.795 6.810 307,781 -0.38(-5.29%)
Oct 01, 2021 7.230 7.340 7.100 7.190 261,806 +0.01(+0.14%)
Sep 30, 2021 7.080 7.250 7.080 7.180 247,976 +0.14(+1.99%)
Sep 29, 2021 7.130 7.180 6.980 7.040 273,444 -0.01(-0.14%)
Sep 28, 2021 7.180 7.290 7.050 7.050 248,722 -0.19(-2.62%)
Sep 27, 2021 7.270 7.510 7.240 7.240 297,009 +0.00(+0.00%)
Sep 24, 2021 7.170 7.330 7.080 7.240 242,764 +0.08(+1.12%)
Sep 23, 2021 7.050 7.240 7.015 7.160 228,403 +0.18(+2.58%)
Sep 22, 2021 6.870 7.130 6.800 6.980 448,183 +0.20(+2.95%)
Sep 21, 2021 7.040 7.090 6.760 6.780 350,153 -0.19(-2.73%)
Sep 20, 2021 7.250 7.305 6.940 6.970 442,616 -0.49(-6.57%)
Sep 17, 2021 7.450 7.550 7.380 7.460 515,776 +0.00(+0.00%)
Sep 16, 2021 7.290 7.490 7.130 7.460 288,010 +0.18(+2.47%)
Sep 15, 2021 7.250 7.375 7.050 7.280 486,299 +0.07(+0.97%)
Sep 14, 2021 7.440 7.520 7.120 7.210 330,662 -0.24(-3.22%)
Sep 13, 2021 7.440 7.520 7.216 7.450 372,945 +0.02(+0.27%)
Sep 10, 2021 7.770 7.800 7.400 7.430 259,830 -0.29(-3.76%)
Sep 09, 2021 7.800 7.970 7.580 7.720 425,570 -0.06(-0.77%)
Sep 08, 2021 7.770 8.000 7.770 7.780 292,154 -0.03(-0.38%)
Sep 07, 2021 7.700 8.000 7.700 7.810 415,875 +0.09(+1.17%)
Sep 03, 2021 7.770 7.920 7.650 7.720 330,788 -0.05(-0.64%)
Sep 02, 2021 7.620 7.840 7.600 7.770 411,486 +0.14(+1.83%)
Sep 01, 2021 7.360 7.700 7.265 7.630 605,050 +0.30(+4.09%)
Aug 31, 2021 7.260 7.410 7.150 7.330 328,266 +0.05(+0.69%)
Aug 30, 2021 7.300 7.360 7.140 7.280 315,802 -0.02(-0.27%)
Aug 27, 2021 7.100 7.300 7.085 7.300 378,145 +0.21(+2.96%)
Aug 26, 2021 6.880 7.150 6.880 7.090 332,936 +0.17(+2.46%)
Aug 25, 2021 6.880 7.020 6.845 6.920 323,185 +0.04(+0.58%)
Aug 24, 2021 6.790 7.015 6.750 6.880 418,000 +0.15(+2.23%)
Aug 23, 2021 6.640 6.800 6.630 6.730 488,889 +0.11(+1.66%)
Aug 20, 2021 6.500 6.670 6.488 6.620 283,804 +0.10(+1.53%)
Aug 19, 2021 6.620 6.710 6.510 6.520 405,005 -0.17(-2.54%)
Aug 18, 2021 6.540 6.820 6.445 6.690 504,389 +0.17(+2.61%)
Aug 17, 2021 6.740 6.740 6.390 6.520 861,762 -0.24(-3.55%)
Aug 16, 2021 7.040 7.150 6.760 6.760 450,161 -0.28(-3.98%)
Aug 13, 2021 6.960 7.200 6.740 7.040 791,430 +0.04(+0.57%)
Aug 12, 2021 7.000 7.090 6.815 7.000 534,468 +0.03(+0.43%)
Aug 11, 2021 7.150 7.200 6.930 6.970 696,153 -0.15(-2.11%)
Aug 10, 2021 7.540 7.600 7.060 7.120 585,954 -0.40(-5.32%)
Aug 09, 2021 7.200 7.610 7.150 7.520 740,196 +0.37(+5.17%)
Aug 06, 2021 7.270 7.270 6.850 7.150 1,627,479 -0.55(-7.14%)
Aug 05, 2021 7.710 7.875 7.620 7.700 485,157 -0.01(-0.13%)
Aug 04, 2021 7.510 7.720 7.380 7.710 563,281 +0.09(+1.18%)
Aug 03, 2021 7.640 7.670 7.380 7.620 671,346 -0.02(-0.26%)
Aug 02, 2021 7.760 7.920 7.625 7.640 421,250 -0.09(-1.16%)
Jul 30, 2021 7.690 7.860 7.670 7.730 369,693 -0.04(-0.51%)
Jul 29, 2021 7.610 7.805 7.600 7.770 320,906 +0.22(+2.91%)
Jul 28, 2021 7.300 7.610 7.300 7.550 451,134 +0.34(+4.72%)
Jul 27, 2021 7.360 7.460 7.110 7.210 453,107 -0.14(-1.90%)
Jul 26, 2021 7.530 7.530 7.300 7.350 348,810 +0.02(+0.27%)
Jul 23, 2021 7.370 7.418 7.180 7.330 407,919 -0.07(-0.95%)
Jul 22, 2021 7.640 7.650 7.330 7.400 460,916 -0.31(-4.02%)
Jul 21, 2021 7.440 7.810 7.440 7.710 319,411 +0.30(+4.05%)
Jul 20, 2021 7.300 7.495 7.145 7.410 453,852 +0.14(+1.93%)
Jul 19, 2021 7.200 7.310 6.950 7.270 685,241 -0.04(-0.55%)
Jul 16, 2021 7.560 7.660 7.300 7.310 405,970 -0.21(-2.79%)
Jul 15, 2021 7.630 7.690 7.390 7.520 489,706 -0.10(-1.31%)
Jul 14, 2021 7.870 7.960 7.620 7.620 425,876 -0.21(-2.68%)
Jul 13, 2021 7.940 7.990 7.820 7.830 248,696 -0.12(-1.57%)
Jul 12, 2021 8.050 8.100 7.920 7.955 358,269 -0.06(-0.81%)
Jul 09, 2021 7.780 8.090 7.770 8.020 415,209 +0.26(+3.35%)
Jul 08, 2021 7.660 7.862 7.560 7.760 557,921 -0.04(-0.51%)
Jul 07, 2021 8.140 8.265 7.760 7.800 526,187 -0.36(-4.41%)
Jul 06, 2021 8.430 8.430 8.023 8.160 561,013 -0.23(-2.74%)
Jul 02, 2021 8.470 8.500 8.290 8.390 326,162 -0.01(-0.12%)
Jul 01, 2021 8.580 8.600 8.340 8.400 387,550 -0.07(-0.83%)
Jun 30, 2021 8.630 8.730 8.420 8.470 483,499 -0.20(-2.31%)
Jun 29, 2021 8.850 9.190 8.560 8.670 550,656 -0.19(-2.14%)
Jun 28, 2021 8.870 9.250 8.840 8.860 762,100 +0.04(+0.45%)
Jun 25, 2021 8.470 8.840 8.461 8.820 3,761,316 +0.42(+5.00%)
Jun 24, 2021 8.430 8.540 8.370 8.400 475,615 +0.04(+0.48%)
Jun 23, 2021 8.450 8.640 8.330 8.360 334,918 -0.11(-1.30%)
Jun 22, 2021 8.330 8.530 8.291 8.470 531,478 +0.13(+1.56%)
Jun 21, 2021 8.300 8.470 8.160 8.340 497,403 +0.10(+1.21%)
Jun 18, 2021 8.650 8.650 8.110 8.240 836,466 -0.38(-4.41%)
Jun 17, 2021 8.800 8.900 8.620 8.620 384,192 -0.16(-1.82%)
Jun 16, 2021 8.640 8.850 8.510 8.780 355,985 +0.09(+1.04%)
Jun 15, 2021 8.760 8.880 8.640 8.690 358,216 -0.10(-1.14%)
Jun 14, 2021 8.780 9.030 8.760 8.790 446,002 +0.00(+0.00%)
Jun 11, 2021 8.845 8.845 8.655 8.790 279,624 +0.16(+1.85%)
Jun 10, 2021 8.700 8.800 8.530 8.630 387,952 -0.06(-0.69%)
Jun 09, 2021 8.850 8.980 8.652 8.690 368,087 -0.16(-1.81%)
Jun 08, 2021 8.730 9.030 8.730 8.850 583,323 +0.17(+1.96%)
Jun 07, 2021 8.420 8.740 8.420 8.680 510,162 +0.24(+2.84%)
Jun 04, 2021 8.390 8.549 8.380 8.440 413,113 +0.05(+0.60%)
Jun 03, 2021 8.620 8.690 8.370 8.390 509,546 -0.25(-2.89%)
Jun 02, 2021 8.560 8.744 8.560 8.640 761,040 +0.10(+1.17%)
Jun 01, 2021 8.290 8.560 8.130 8.540 580,595 +0.31(+3.77%)
May 28, 2021 8.300 8.580 8.210 8.230 415,896 +0.02(+0.24%)
May 27, 2021 8.080 8.320 8.010 8.210 513,849 +0.17(+2.11%)
May 26, 2021 7.750 8.090 7.700 8.040 469,597 +0.33(+4.28%)
May 25, 2021 7.910 7.990 7.700 7.710 509,009 -0.14(-1.78%)
May 24, 2021 8.100 8.160 7.825 7.850 581,068 -0.21(-2.61%)
May 21, 2021 7.980 8.230 7.910 8.060 588,497 +0.17(+2.15%)
May 20, 2021 7.780 8.150 7.780 7.890 657,789 +0.11(+1.41%)
May 19, 2021 7.620 7.820 7.530 7.780 343,610 +0.00(+0.00%)
May 18, 2021 7.790 8.040 7.730 7.780 405,734 +0.00(+0.00%)
May 17, 2021 7.470 7.910 7.360 7.780 535,472 +0.31(+4.15%)
May 14, 2021 7.240 7.525 7.110 7.470 430,128 +0.30(+4.18%)
May 13, 2021 7.080 7.470 7.041 7.170 717,834 +0.04(+0.56%)
May 12, 2021 7.200 7.380 7.040 7.130 783,390 -0.22(-2.99%)
May 11, 2021 7.300 7.600 7.110 7.350 683,316 -0.18(-2.39%)
May 10, 2021 7.570 7.675 7.250 7.530 873,386 -0.05(-0.66%)
May 07, 2021 7.160 7.900 6.810 7.580 1,067,095 +0.36(+4.99%)
May 06, 2021 7.000 7.240 6.750 7.220 989,640 +0.17(+2.41%)
May 05, 2021 7.360 7.400 7.000 7.050 640,180 -0.21(-2.89%)
May 04, 2021 7.190 7.330 6.870 7.260 903,274 -0.04(-0.55%)
May 03, 2021 7.490 7.550 7.220 7.300 852,584 -0.11(-1.48%)
Apr 30, 2021 7.810 7.828 7.400 7.410 1,011,300 -0.50(-6.32%)
Apr 29, 2021 8.260 8.260 7.810 7.910 480,099 -0.29(-3.54%)
Apr 28, 2021 8.090 8.240 7.980 8.200 261,108 +0.07(+0.86%)
Apr 27, 2021 8.290 8.290 8.100 8.130 360,102 -0.15(-1.81%)
Apr 26, 2021 8.290 8.460 8.170 8.280 511,322 +0.01(+0.12%)
Apr 23, 2021 8.080 8.310 7.990 8.270 489,000 +0.26(+3.25%)
Apr 22, 2021 7.900 8.090 7.810 8.010 427,600 +0.09(+1.14%)
Apr 21, 2021 7.550 7.930 7.450 7.920 385,469 +0.34(+4.49%)
Apr 20, 2021 7.670 7.710 7.395 7.580 633,156 -0.14(-1.81%)
Apr 19, 2021 7.880 8.020 7.590 7.720 544,302 -0.17(-2.15%)
Apr 16, 2021 7.900 7.955 7.680 7.890 432,600 +0.01(+0.13%)
Apr 15, 2021 8.350 8.350 7.800 7.880 696,362 -0.41(-4.95%)
Apr 14, 2021 8.220 8.530 8.100 8.290 341,778 +0.07(+0.85%)
Apr 13, 2021 8.240 8.390 8.110 8.220 649,883 -0.05(-0.60%)
Apr 12, 2021 8.410 8.450 8.170 8.270 342,402 -0.17(-2.01%)
Apr 09, 2021 8.320 8.510 8.270 8.440 350,800 +0.03(+0.36%)
Apr 08, 2021 8.520 8.520 8.280 8.410 301,849 -0.07(-0.83%)
Apr 07, 2021 8.450 8.600 8.310 8.480 382,560 +0.01(+0.12%)
Apr 06, 2021 8.640 8.740 8.450 8.470 439,614 -0.22(-2.53%)
Apr 05, 2021 8.920 8.930 8.420 8.690 1,358,976 -0.13(-1.47%)
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.