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

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Jun 30, 2022 4.825 5.013 4.815 5.013 886,872 +0.09(+1.81%)
Jun 29, 2022 5.240 5.299 4.894 4.924 1,442,827 -0.44(-8.12%)
Jun 28, 2022 5.458 5.507 5.359 5.359 1,112,175 -0.06(-1.09%)
Jun 27, 2022 5.468 5.576 5.374 5.418 409,240 +0.02(+0.37%)
Jun 24, 2022 5.349 5.418 5.319 5.398 1,869,979 +0.11(+2.06%)
Jun 23, 2022 5.359 5.369 5.240 5.290 578,042 -0.07(-1.29%)
Jun 22, 2022 5.270 5.398 5.270 5.359 624,148 +0.00(+0.00%)
Jun 21, 2022 5.359 5.448 5.260 5.359 804,572 +0.10(+1.88%)
Jun 17, 2022 5.072 5.299 5.072 5.260 1,829,303 +0.20(+3.91%)
Jun 16, 2022 5.112 5.151 5.003 5.062 1,126,572 -0.15(-2.85%)
Jun 15, 2022 5.230 5.334 5.161 5.210 1,072,796 +0.02(+0.38%)
Jun 14, 2022 5.329 5.339 5.171 5.191 698,163 -0.13(-2.42%)
Jun 13, 2022 5.309 5.497 5.290 5.319 1,439,021 -0.31(-5.45%)
Jun 10, 2022 5.665 5.700 5.606 5.626 784,993 -0.16(-2.74%)
Jun 09, 2022 5.824 5.922 5.764 5.784 463,161 -0.11(-1.85%)
Jun 08, 2022 6.021 6.021 5.883 5.893 699,173 -0.15(-2.46%)
Jun 07, 2022 5.912 6.041 5.903 6.041 305,043 +0.06(+0.99%)
Jun 06, 2022 6.061 6.061 5.952 5.982 456,892 -0.01(-0.16%)
Jun 03, 2022 6.110 6.110 5.962 5.992 640,062 -0.13(-2.10%)
Jun 02, 2022 5.932 6.120 5.927 6.120 784,264 +0.19(+3.17%)
Jun 01, 2022 5.893 5.952 5.804 5.932 822,700 +0.05(+0.84%)
May 31, 2022 5.932 5.982 5.873 5.883 522,602 -0.11(-1.82%)
May 27, 2022 5.883 6.001 5.779 5.992 570,207 +0.15(+2.54%)
May 26, 2022 5.794 5.942 5.794 5.843 1,058,792 +0.04(+0.68%)
May 25, 2022 5.715 5.843 5.685 5.804 821,638 +0.07(+1.21%)
May 24, 2022 5.754 5.784 5.611 5.735 744,586 -0.03(-0.51%)
May 23, 2022 5.646 5.819 5.596 5.764 900,067 +0.22(+3.92%)
May 20, 2022 5.557 5.626 5.433 5.547 648,272 +0.05(+0.90%)
May 19, 2022 5.388 5.537 5.379 5.497 980,026 +0.04(+0.72%)
May 18, 2022 5.527 5.596 5.418 5.458 1,042,962 -0.17(-2.99%)
May 17, 2022 5.468 5.660 5.438 5.626 886,697 +0.26(+4.79%)
May 16, 2022 5.359 5.404 5.260 5.369 768,483 +0.00(+0.00%)
May 13, 2022 5.299 5.438 5.240 5.369 1,531,523 +0.15(+2.84%)
May 12, 2022 5.141 5.255 5.097 5.220 2,777,045 +0.06(+1.15%)
May 11, 2022 5.260 5.408 5.141 5.161 1,515,310 -0.08(-1.51%)
May 10, 2022 5.369 5.428 5.092 5.240 1,497,386 -0.05(-0.93%)
May 09, 2022 5.388 5.471 5.275 5.290 1,444,460 -0.16(-2.89%)
May 06, 2022 5.526 5.545 5.378 5.447 1,096,138 -0.09(-1.60%)
May 05, 2022 5.712 5.712 5.471 5.535 1,059,671 -0.24(-4.09%)
May 04, 2022 5.614 5.781 5.545 5.771 1,885,805 +0.19(+3.35%)
May 03, 2022 5.506 5.663 5.358 5.585 1,152,847 +0.04(+0.71%)
May 02, 2022 5.771 5.821 5.412 5.545 1,654,415 -0.19(-3.26%)
Apr 29, 2022 5.929 5.988 5.653 5.732 1,214,462 -0.27(-4.43%)
Apr 28, 2022 5.968 6.027 5.830 5.997 689,012 +0.08(+1.33%)
Apr 27, 2022 5.840 5.978 5.821 5.919 1,325,280 +0.07(+1.18%)
Apr 26, 2022 6.037 6.056 5.850 5.850 1,101,673 -0.24(-3.88%)
Apr 25, 2022 6.027 6.086 5.939 6.086 1,716,472 +0.02(+0.32%)
Apr 22, 2022 6.135 6.214 6.047 6.066 1,341,815 -0.08(-1.28%)
Apr 21, 2022 6.224 6.302 6.120 6.145 1,079,695 -0.03(-0.48%)
Apr 20, 2022 6.233 6.264 6.155 6.174 1,380,553 -0.01(-0.16%)
Apr 19, 2022 6.076 6.194 5.997 6.184 849,348 +0.15(+2.44%)
Apr 18, 2022 5.978 6.091 5.943 6.037 840,618 +0.03(+0.49%)
Apr 14, 2022 6.017 6.115 5.997 6.007 818,938 +0.02(+0.33%)
Apr 13, 2022 5.850 6.042 5.835 5.988 1,511,947 +0.14(+2.35%)
Apr 12, 2022 5.830 5.939 5.801 5.850 1,032,091 +0.05(+0.85%)
Apr 11, 2022 5.703 5.816 5.673 5.801 1,111,981 +0.08(+1.37%)
Apr 08, 2022 5.732 5.840 5.693 5.722 1,137,147 -0.03(-0.51%)
Apr 07, 2022 5.909 5.909 5.678 5.752 1,252,664 -0.20(-3.31%)
Apr 06, 2022 5.811 5.988 5.791 5.948 1,784,820 +0.15(+2.54%)
Apr 05, 2022 5.781 5.821 5.703 5.801 1,622,666 +0.04(+0.68%)
Apr 04, 2022 5.732 5.806 5.698 5.762 751,734 -0.01(-0.17%)
Apr 01, 2022 5.781 5.850 5.624 5.771 929,334 +0.00(+0.00%)
Mar 31, 2022 5.604 5.806 5.604 5.771 1,860,131 +0.17(+2.98%)
Mar 30, 2022 5.634 5.712 5.560 5.604 731,583 -0.09(-1.55%)
Mar 29, 2022 5.565 5.703 5.565 5.693 1,250,826 +0.19(+3.39%)
Mar 28, 2022 5.476 5.565 5.422 5.506 616,633 +0.02(+0.36%)
Mar 25, 2022 5.506 5.585 5.457 5.486 481,620 +0.00(+0.00%)
Mar 24, 2022 5.388 5.516 5.334 5.486 775,878 +0.12(+2.20%)
Mar 23, 2022 5.447 5.457 5.358 5.368 677,803 -0.14(-2.50%)
Mar 22, 2022 5.437 5.535 5.437 5.506 580,589 +0.13(+2.38%)
Mar 21, 2022 5.457 5.491 5.329 5.378 699,122 -0.05(-0.91%)
Mar 18, 2022 5.398 5.442 5.349 5.427 1,329,266 +0.05(+0.91%)
Mar 17, 2022 5.329 5.408 5.295 5.378 487,576 +0.02(+0.37%)
Mar 16, 2022 5.260 5.368 5.239 5.358 1,550,652 +0.16(+3.02%)
Mar 15, 2022 5.142 5.216 5.142 5.201 621,995 +0.10(+1.93%)
Mar 14, 2022 5.162 5.211 5.073 5.103 729,149 +0.01(+0.19%)
Mar 11, 2022 5.191 5.368 5.093 5.093 667,112 -0.08(-1.52%)
Mar 10, 2022 5.152 5.211 5.113 5.172 557,613 -0.07(-1.31%)
Mar 09, 2022 5.201 5.285 5.181 5.240 673,216 +0.16(+3.09%)
Mar 08, 2022 5.083 5.162 5.004 5.083 963,039 +0.01(+0.19%)
Mar 07, 2022 5.073 5.113 4.995 5.073 1,414,575 -0.04(-0.77%)
Mar 04, 2022 5.103 5.152 5.044 5.113 935,060 -0.09(-1.70%)
Mar 03, 2022 5.417 5.442 5.172 5.201 836,102 -0.20(-3.64%)
Mar 02, 2022 5.349 5.481 5.344 5.398 882,218 +0.09(+1.67%)
Mar 01, 2022 5.516 5.516 5.290 5.309 1,171,235 -0.23(-4.09%)
Feb 28, 2022 5.594 5.614 5.526 5.535 1,214,637 -0.13(-2.26%)
Feb 25, 2022 5.516 5.673 5.467 5.663 1,009,211 +0.19(+3.41%)
Feb 24, 2022 5.201 5.491 5.162 5.476 4,107,806 +0.15(+2.77%)
Feb 23, 2022 5.594 5.673 5.329 5.329 1,305,219 -0.09(-1.63%)
Feb 22, 2022 5.486 5.506 5.388 5.417 1,692,561 -0.10(-1.78%)
Feb 18, 2022 5.516 0 -0.17(-2.94%)
Feb 17, 2022 5.673 5.722 5.624 5.683 1,275,027 -0.07(-1.20%)
Feb 16, 2022 5.742 5.821 5.722 5.752 463,836 -0.03(-0.51%)
Feb 15, 2022 5.663 5.825 5.663 5.781 722,137 +0.17(+2.98%)
Feb 14, 2022 5.614 5.673 5.565 5.614 1,403,232 +0.03(+0.53%)
Feb 11, 2022 5.555 5.693 5.516 5.585 1,353,437 -0.03(-0.53%)
Feb 10, 2022 5.594 5.683 5.526 5.614 1,285,730 +0.01(+0.18%)
Feb 09, 2022 5.585 5.634 5.570 5.604 1,114,948 +0.05(+0.88%)
Feb 08, 2022 5.594 5.594 5.486 5.555 763,227 -0.01(-0.18%)
Feb 07, 2022 5.536 5.619 5.477 5.565 691,681 +0.04(+0.71%)
Feb 04, 2022 5.379 5.575 5.360 5.526 1,312,082 +0.14(+2.54%)
Feb 03, 2022 5.487 5.360 5.389 982,643 -0.10(-1.78%)
Feb 02, 2022 5.506 5.584 5.369 5.487 1,134,979 +0.00(+0.00%)
Feb 01, 2022 5.487 5.516 5.418 5.487 786,021 +0.00(+0.00%)
Jan 31, 2022 5.389 5.487 1,230,488 +0.01(+0.18%)
Jan 28, 2022 5.555 5.565 5.286 5.477 3,110,780 -0.10(-1.75%)
Jan 27, 2022 5.584 5.729 5.487 5.575 1,261,505 +0.02(+0.35%)
Jan 26, 2022 5.692 5.809 5.536 5.555 2,378,949 -0.05(-0.87%)
Jan 25, 2022 5.536 5.682 5.438 5.604 2,049,345 -0.01(-0.17%)
Jan 24, 2022 5.545 5.643 5.389 5.614 2,661,832 -0.03(-0.52%)
Jan 21, 2022 5.692 5.824 5.521 5.643 1,439,166 -0.10(-1.70%)
Jan 20, 2022 5.897 5.971 5.721 5.741 667,759 -0.14(-2.33%)
Jan 19, 2022 6.015 6.025 5.878 5.878 1,154,231 -0.10(-1.64%)
Jan 18, 2022 5.976 6.210 5.956 5.976 1,301,753 -0.27(-4.38%)
Jan 14, 2022 6.250 0 -0.02(-0.31%)
Jan 13, 2022 6.250 6.357 6.245 6.269 548,815 +0.02(+0.31%)
Jan 12, 2022 6.377 6.455 6.240 6.250 937,077 -0.10(-1.54%)
Jan 11, 2022 6.259 6.367 6.230 6.347 388,665 +0.08(+1.25%)
Jan 10, 2022 6.357 6.406 6.180 6.269 633,899 -0.05(-0.77%)
Jan 07, 2022 6.259 6.328 6.162 6.318 540,040 +0.11(+1.73%)
Jan 06, 2022 6.201 6.240 6.034 6.210 729,855 +0.05(+0.79%)
Jan 05, 2022 6.201 6.259 6.093 6.161 1,020,078 -0.04(-0.63%)
Jan 04, 2022 6.093 6.308 6.093 6.201 533,576 +0.07(+1.12%)
Jan 03, 2022 6.005 6.171 5.995 6.132 906,614 +0.15(+2.45%)
Dec 31, 2021 5.985 6.025 5.937 5.985 400,238 +0.00(+0.00%)
Dec 30, 2021 5.946 6.044 5.927 5.985 1,058,077 +0.02(+0.33%)
Dec 29, 2021 5.985 6.029 5.937 5.966 375,644 -0.02(-0.33%)
Dec 28, 2021 6.025 6.064 5.981 5.985 367,410 -0.04(-0.65%)
Dec 27, 2021 5.976 6.034 5.917 6.025 538,291 +0.07(+1.15%)
Dec 23, 2021 5.946 5.995 5.897 5.956 415,584 +0.06(+1.00%)
Dec 22, 2021 5.819 5.902 5.770 5.897 404,307 +0.07(+1.17%)
Dec 21, 2021 5.780 5.937 5.780 5.829 677,872 +0.11(+1.88%)
Dec 20, 2021 5.682 5.770 5.583 5.721 1,131,373 -0.07(-1.18%)
Dec 17, 2021 6.015 6.039 5.682 5.790 4,561,364 -0.21(-3.43%)
Dec 16, 2021 6.191 6.240 5.956 5.995 776,742 -0.08(-1.29%)
Dec 15, 2021 6.044 6.113 5.917 6.073 1,000,134 +0.05(+0.81%)
Dec 14, 2021 6.034 6.132 6.015 6.025 798,008 -0.06(-0.96%)
Dec 13, 2021 6.210 6.220 6.029 6.083 526,853 -0.16(-2.51%)
Dec 10, 2021 6.250 6.289 6.137 6.240 637,339 +0.06(+0.95%)
Dec 09, 2021 6.210 6.220 6.122 6.181 397,535 -0.07(-1.10%)
Dec 08, 2021 6.250 6.289 6.142 6.250 305,464 +0.08(+1.27%)
Dec 07, 2021 6.181 6.289 6.142 6.171 420,855 +0.10(+1.61%)
Dec 06, 2021 6.034 6.083 5.902 6.073 626,375 +0.16(+2.64%)
Dec 03, 2021 6.093 6.132 5.849 5.917 4,173,843 -0.18(-2.89%)
Dec 02, 2021 5.868 6.113 5.819 6.093 563,419 +0.23(+4.01%)
Dec 01, 2021 6.142 6.269 5.849 5.858 937,012 -0.15(-2.44%)
Nov 30, 2021 6.054 6.142 5.868 6.005 1,752,361 -0.14(-2.23%)
Nov 29, 2021 6.250 6.502 6.059 6.142 734,703 +0.05(+0.80%)
Nov 26, 2021 6.161 6.201 5.946 6.093 666,173 -0.30(-4.74%)
Nov 24, 2021 6.396 6.435 6.328 6.396 316,132 -0.03(-0.45%)
Nov 23, 2021 6.445 6.465 6.323 6.425 463,049 +0.02(+0.30%)
Nov 22, 2021 6.416 6.494 6.347 6.406 1,422,808 +0.05(+0.77%)
Nov 19, 2021 6.465 6.514 6.347 6.357 978,286 -0.19(-2.84%)
Nov 18, 2021 6.611 6.553 6.484 6.543 721,920 -0.03(-0.45%)
Nov 17, 2021 6.660 6.670 6.489 6.572 590,683 -0.14(-2.04%)
Nov 16, 2021 6.650 6.729 6.564 6.709 590,516 +0.02(+0.29%)
Nov 15, 2021 6.758 6.768 6.670 6.690 674,694 -0.02(-0.29%)
Nov 12, 2021 6.631 6.739 6.602 6.709 763,465 +0.13(+1.93%)
Nov 11, 2021 6.445 6.641 6.416 6.582 747,866 +0.15(+2.28%)
Nov 10, 2021 6.484 6.406 6.435 543,604 -0.10(-1.50%)
Nov 09, 2021 6.582 6.631 6.504 6.533 1,125,999 -0.08(-1.18%)
Nov 08, 2021 6.572 6.631 6.514 6.611 618,186 +0.07(+1.04%)
Nov 05, 2021 6.650 6.738 6.514 6.543 1,274,496 -0.03(-0.44%)
Nov 04, 2021 6.563 6.592 6.490 6.572 878,683 +0.04(+0.60%)
Nov 03, 2021 6.426 6.553 6.426 6.533 1,096,056 +0.09(+1.36%)
Nov 02, 2021 6.426 6.504 6.310 6.446 888,672 +0.06(+0.91%)
Nov 01, 2021 6.300 6.582 6.222 6.387 1,086,620 +0.17(+2.66%)
Oct 29, 2021 6.086 6.358 6.222 1,214,112 +0.24(+4.07%)
Oct 28, 2021 5.871 5.988 5.862 5.978 1,348,867 +0.15(+2.50%)
Oct 27, 2021 5.949 6.056 5.832 5.832 558,864 -0.25(-4.16%)
Oct 26, 2021 6.095 6.086 827,513 +0.03(+0.48%)
Oct 25, 2021 5.842 6.081 5.813 6.056 803,004 +0.24(+4.19%)
Oct 22, 2021 5.764 5.823 5.735 5.813 1,043,468 +0.05(+0.84%)
Oct 21, 2021 5.793 5.832 5.706 5.764 667,641 -0.01(-0.17%)
Oct 20, 2021 5.716 5.784 5.667 5.774 560,692 +0.06(+1.02%)
Oct 19, 2021 5.696 5.725 5.643 5.716 484,309 +0.08(+1.38%)
Oct 18, 2021 5.511 5.667 5.482 5.638 498,593 +0.08(+1.40%)
Oct 15, 2021 5.696 5.696 5.560 5.560 1,049,477 -0.01(-0.17%)
Oct 14, 2021 5.336 5.594 5.316 5.570 1,508,567 +0.29(+5.54%)
Oct 13, 2021 5.277 5.307 5.165 5.277 793,888 -0.01(-0.18%)
Oct 12, 2021 5.365 5.433 5.200 5.287 2,256,389 -0.11(-1.99%)
Oct 11, 2021 5.443 5.521 5.389 5.394 296,422 -0.03(-0.54%)
Oct 08, 2021 5.560 5.560 5.423 5.423 455,977 -0.17(-2.96%)
Oct 07, 2021 5.599 5.706 5.560 5.589 474,087 +0.03(+0.53%)
Oct 06, 2021 5.531 5.589 5.428 5.560 647,185 -0.05(-0.87%)
Oct 05, 2021 5.579 5.628 5.511 5.608 424,736 +0.04(+0.70%)
Oct 04, 2021 5.570 5.717 5.506 5.570 975,464 -0.07(-1.21%)
Oct 01, 2021 5.540 5.716 5.516 5.638 894,544 +0.12(+2.12%)
Sep 30, 2021 5.667 5.764 5.521 5.521 823,376 -0.13(-2.24%)
Sep 29, 2021 5.647 5.716 5.535 5.647 666,204 +0.00(+0.00%)
Sep 28, 2021 5.949 5.978 5.638 5.647 1,358,405 -0.29(-4.92%)
Sep 27, 2021 5.901 6.047 5.891 5.940 990,574 +0.10(+1.67%)
Sep 24, 2021 5.764 5.871 5.691 5.842 356,872 +0.05(+0.84%)
Sep 23, 2021 5.579 5.803 5.550 5.793 757,535 +0.27(+4.94%)
Sep 22, 2021 5.472 5.604 5.472 5.521 902,652 +0.12(+2.16%)
Sep 21, 2021 5.550 5.596 5.404 5.404 842,510 -0.12(-2.12%)
Sep 20, 2021 5.423 5.677 5.365 5.521 1,518,942 -0.27(-4.71%)
Sep 17, 2021 5.657 5.803 5.570 5.793 4,343,325 +0.17(+2.94%)
Sep 16, 2021 5.764 5.784 5.613 5.628 846,251 -0.14(-2.36%)
Sep 15, 2021 5.725 5.813 5.667 5.764 1,108,910 +0.06(+1.02%)
Sep 14, 2021 5.910 5.920 5.672 5.706 1,149,628 -0.18(-3.14%)
Sep 13, 2021 5.881 5.944 5.862 5.891 545,523 +0.02(+0.33%)
Sep 10, 2021 5.949 5.998 5.852 5.871 910,810 -0.04(-0.66%)
Sep 09, 2021 5.852 5.969 5.828 5.910 564,876 +0.03(+0.50%)
Sep 08, 2021 5.959 5.998 5.871 5.881 481,948 -0.11(-1.79%)
Sep 07, 2021 6.076 6.144 5.974 5.988 635,092 -0.07(-1.13%)
Sep 03, 2021 6.193 6.231 5.998 6.056 671,966 -0.15(-2.35%)
Sep 02, 2021 6.173 6.319 6.154 6.202 778,748 +0.05(+0.79%)
Sep 01, 2021 6.183 6.198 6.066 6.154 590,956 +0.01(+0.16%)
Aug 31, 2021 6.125 6.163 6.047 6.144 519,239 +0.04(+0.64%)
Aug 30, 2021 6.193 6.227 6.008 6.105 721,662 -0.08(-1.26%)
Aug 27, 2021 5.959 6.212 5.978 6.183 812,304 +0.20(+3.42%)
Aug 26, 2021 6.105 6.110 5.969 5.978 916,219 -0.14(-2.23%)
Aug 25, 2021 6.125 6.212 6.076 6.115 710,143 -0.01(-0.16%)
Aug 24, 2021 6.086 6.134 6.017 6.125 1,060,853 +0.03(+0.48%)
Aug 23, 2021 6.017 6.143 5.969 6.095 822,768 +0.15(+2.45%)
Aug 20, 2021 5.716 5.998 5.716 5.949 703,193 +0.15(+2.52%)
Aug 19, 2021 5.813 5.910 5.696 5.803 741,779 -0.07(-1.16%)
Aug 18, 2021 5.978 5.978 5.852 5.871 690,287 -0.10(-1.63%)
Aug 17, 2021 6.095 6.095 5.944 5.969 653,401 -0.19(-3.01%)
Aug 16, 2021 6.086 6.202 5.988 6.154 817,365 +0.03(+0.48%)
Aug 13, 2021 6.183 6.232 6.105 6.125 639,127 -0.09(-1.41%)
Aug 12, 2021 6.358 6.358 6.202 6.212 1,789,806 -0.12(-1.85%)
Aug 11, 2021 6.329 6.358 6.280 6.329 519,325 -0.01(-0.15%)
Aug 10, 2021 6.222 6.358 6.193 6.339 928,700 +0.10(+1.56%)
Aug 09, 2021 6.358 6.396 6.222 6.241 1,235,198 -0.11(-1.68%)
Aug 06, 2021 6.222 6.421 6.222 6.348 686,512 +0.08(+1.24%)
Aug 05, 2021 6.251 6.338 6.207 6.270 374,460 +0.05(+0.78%)
Aug 04, 2021 6.164 6.270 6.154 6.222 624,537 -0.03(-0.47%)
Aug 03, 2021 6.135 6.309 6.106 6.251 1,011,900 +0.12(+1.90%)
Aug 02, 2021 6.387 6.493 6.120 6.135 1,633,535 +0.15(+2.43%)
Jul 30, 2021 5.863 6.057 5.834 5.989 1,195,799 -0.04(-0.64%)
Jul 29, 2021 5.980 6.067 5.912 6.028 1,058,324 +0.12(+1.97%)
Jul 28, 2021 5.854 5.922 5.810 5.912 638,891 +0.08(+1.33%)
Jul 27, 2021 5.844 5.863 5.703 5.834 1,950,337 -0.03(-0.58%)
Jul 26, 2021 5.670 5.873 5.670 5.868 642,552 +0.20(+3.50%)
Jul 23, 2021 5.728 5.737 5.582 5.670 502,558 -0.02(-0.34%)
Jul 22, 2021 5.883 5.883 5.660 5.689 495,584 -0.15(-2.49%)
Jul 21, 2021 5.689 5.873 5.689 5.834 615,965 +0.17(+3.08%)
Jul 20, 2021 5.728 5.883 5.640 5.660 1,576,938 -0.03(-0.51%)
Jul 19, 2021 5.747 5.888 5.640 5.689 1,237,064 -0.22(-3.77%)
Jul 16, 2021 6.125 6.154 5.892 5.912 1,580,556 -0.20(-3.33%)
Jul 15, 2021 5.931 6.125 5.931 6.115 781,698 +0.15(+2.44%)
Jul 14, 2021 6.067 6.164 5.912 5.970 612,889 -0.10(-1.60%)
Jul 13, 2021 6.115 6.125 5.955 6.067 1,213,796 -0.06(-0.95%)
Jul 12, 2021 5.980 6.154 5.892 6.125 430,224 +0.08(+1.28%)
Jul 09, 2021 6.135 6.188 5.999 6.048 1,376,681 +0.00(+0.00%)
Jul 08, 2021 5.970 6.125 5.863 6.048 1,299,813 -0.05(-0.79%)
Jul 07, 2021 6.086 6.144 6.009 6.096 583,361 -0.02(-0.32%)
Jul 06, 2021 6.183 6.183 6.028 6.115 667,905 -0.06(-0.94%)
Jul 02, 2021 6.164 6.222 6.096 6.174 975,830 +0.01(+0.16%)
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.