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

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2023 3.480 3.515 3.460 3.480 173,363 +0.01(+0.29%)
Apr 27, 2023 3.470 3.470 3.410 3.470 230,432 +0.04(+1.17%)
Apr 26, 2023 3.460 3.480 3.410 3.430 193,817 +0.00(+0.00%)
Apr 25, 2023 3.560 3.570 3.420 3.430 412,636 -0.15(-4.19%)
Apr 24, 2023 3.530 3.600 3.490 3.580 410,215 +0.08(+2.29%)
Apr 21, 2023 3.550 3.570 3.470 3.500 198,500 -0.06(-1.69%)
Apr 20, 2023 3.510 3.590 3.460 3.560 314,430 +0.03(+0.85%)
Apr 19, 2023 3.540 3.580 3.450 3.530 394,945 +0.02(+0.57%)
Apr 18, 2023 3.660 3.660 3.510 3.510 365,729 -0.15(-4.10%)
Apr 17, 2023 3.580 3.670 3.560 3.660 354,134 +0.05(+1.39%)
Apr 14, 2023 3.700 3.725 3.550 3.610 445,930 -0.22(-5.74%)
Apr 13, 2023 3.800 3.830 3.770 3.830 514,488 +0.03(+0.79%)
Apr 12, 2023 3.750 3.850 3.750 3.800 381,342 +0.08(+2.15%)
Apr 11, 2023 3.780 3.799 3.720 3.720 531,283 -0.03(-0.80%)
Apr 10, 2023 3.730 3.800 3.721 3.750 583,556 +0.05(+1.35%)
Apr 06, 2023 3.780 3.780 3.690 3.700 293,360 -0.06(-1.60%)
Apr 05, 2023 3.650 3.760 3.585 3.760 393,305 +0.13(+3.58%)
Apr 04, 2023 3.740 3.740 3.610 3.630 204,202 -0.07(-1.89%)
Apr 03, 2023 3.830 3.830 3.670 3.700 339,291 -0.02(-0.54%)
Mar 31, 2023 3.670 3.890 3.650 3.720 756,493 +0.11(+3.05%)
Mar 30, 2023 3.720 3.720 3.540 3.610 338,894 -0.06(-1.63%)
Mar 29, 2023 3.660 3.712 3.650 3.670 200,911 +0.02(+0.55%)
Mar 28, 2023 3.590 3.660 3.570 3.650 184,226 +0.04(+1.11%)
Mar 27, 2023 3.590 3.639 3.553 3.610 157,379 +0.04(+1.12%)
Mar 24, 2023 3.460 3.600 3.430 3.570 138,375 +0.08(+2.29%)
Mar 23, 2023 3.510 3.600 3.480 3.490 198,446 -0.03(-0.85%)
Mar 22, 2023 3.590 3.620 3.505 3.520 215,544 -0.04(-1.12%)
Mar 21, 2023 3.480 3.588 3.451 3.560 238,909 +0.17(+5.01%)
Mar 20, 2023 3.450 3.470 3.360 3.390 279,663 +0.00(+0.00%)
Mar 17, 2023 3.420 3.440 3.310 3.390 439,437 -0.05(-1.45%)
Mar 16, 2023 3.410 3.470 3.300 3.440 216,081 +0.04(+1.18%)
Mar 15, 2023 3.460 3.462 3.300 3.400 345,323 -0.09(-2.58%)
Mar 14, 2023 3.420 3.600 3.420 3.490 388,534 +0.11(+3.25%)
Mar 13, 2023 3.410 3.460 3.280 3.380 404,404 -0.07(-2.03%)
Mar 10, 2023 3.750 3.750 3.410 3.450 632,583 -0.26(-7.01%)
Mar 09, 2023 3.800 3.825 3.710 3.710 181,193 -0.09(-2.37%)
Mar 08, 2023 3.780 3.820 3.780 3.800 209,069 -0.01(-0.26%)
Mar 07, 2023 3.840 3.840 3.780 3.810 181,784 +0.00(+0.00%)
Mar 06, 2023 3.800 3.830 3.790 3.810 193,182 -0.01(-0.26%)
Mar 03, 2023 3.770 3.830 3.770 3.820 180,151 +0.05(+1.33%)
Mar 02, 2023 3.780 3.780 3.740 3.770 159,931 -0.02(-0.53%)
Mar 01, 2023 3.810 3.840 3.770 3.790 191,366 -0.01(-0.26%)
Feb 28, 2023 3.810 3.840 3.800 3.800 109,886 -0.02(-0.52%)
Feb 27, 2023 3.790 3.820 3.760 3.820 248,666 +0.04(+1.06%)
Feb 24, 2023 3.810 3.810 3.763 3.780 104,329 -0.01(-0.26%)
Feb 23, 2023 3.810 3.830 3.750 3.790 142,320 -0.02(-0.52%)
Feb 22, 2023 3.850 3.870 3.780 3.810 226,670 -0.02(-0.52%)
Feb 21, 2023 3.890 3.910 3.810 3.830 465,968 -0.04(-1.03%)
Feb 17, 2023 3.850 3.900 3.770 3.870 383,726 +0.05(+1.31%)
Feb 16, 2023 3.840 3.870 3.770 3.820 350,649 -0.04(-1.04%)
Feb 15, 2023 3.830 3.861 3.780 3.860 240,649 +0.03(+0.78%)
Feb 14, 2023 3.830 3.861 3.780 3.830 290,265 +0.01(+0.26%)
Feb 13, 2023 3.750 3.820 3.710 3.820 244,783 +0.10(+2.69%)
Feb 10, 2023 3.750 3.780 3.680 3.720 355,610 -0.06(-1.59%)
Feb 09, 2023 3.870 3.890 3.780 3.780 194,909 -0.06(-1.56%)
Feb 08, 2023 3.850 3.895 3.830 3.840 253,007 -0.05(-1.29%)
Feb 07, 2023 3.800 3.890 3.800 3.890 343,327 +0.07(+1.83%)
Feb 06, 2023 3.790 3.830 3.780 3.820 339,408 +0.06(+1.60%)
Feb 03, 2023 3.790 3.850 3.755 3.760 208,097 -0.01(-0.27%)
Feb 02, 2023 3.820 3.880 3.770 3.770 566,862 -0.04(-1.05%)
Feb 01, 2023 3.830 3.840 3.755 3.810 368,645 +0.01(+0.26%)
Jan 31, 2023 3.730 3.830 3.730 3.800 205,752 +0.06(+1.60%)
Jan 30, 2023 3.830 3.830 3.720 3.740 426,433 -0.09(-2.35%)
Jan 27, 2023 3.800 3.839 3.760 3.830 325,789 +0.04(+1.06%)
Jan 26, 2023 3.770 3.810 3.710 3.790 314,056 +0.06(+1.61%)
Jan 25, 2023 3.730 3.760 3.668 3.730 1,061,449 -0.01(-0.27%)
Jan 24, 2023 3.750 3.771 3.710 3.740 360,146 -0.03(-0.80%)
Jan 23, 2023 3.750 3.791 3.690 3.770 421,245 +0.01(+0.27%)
Jan 20, 2023 3.720 3.760 3.650 3.760 329,429 +0.07(+1.90%)
Jan 19, 2023 3.700 3.720 3.620 3.690 340,452 -0.05(-1.34%)
Jan 18, 2023 3.780 3.800 3.710 3.740 326,072 -0.02(-0.53%)
Jan 17, 2023 3.750 3.805 3.720 3.760 438,286 +0.01(+0.27%)
Jan 13, 2023 3.590 3.750 3.580 3.750 349,507 +0.16(+4.46%)
Jan 12, 2023 3.710 3.740 3.510 3.590 574,188 -0.11(-2.97%)
Jan 11, 2023 3.540 3.750 3.530 3.700 432,390 +0.14(+3.93%)
Jan 10, 2023 3.500 3.590 3.450 3.560 429,610 +0.08(+2.30%)
Jan 09, 2023 3.490 3.530 3.430 3.480 296,668 +0.01(+0.29%)
Jan 06, 2023 3.420 3.490 3.380 3.470 366,579 +0.07(+2.06%)
Jan 05, 2023 3.370 3.400 3.300 3.400 265,234 +0.03(+0.89%)
Jan 04, 2023 3.200 3.380 3.180 3.370 491,638 +0.21(+6.65%)
Jan 03, 2023 3.320 3.325 3.160 3.160 738,879 -0.14(-4.24%)
Dec 30, 2022 3.320 3.350 3.270 3.300 641,603 -0.06(-1.79%)
Dec 29, 2022 3.330 3.380 3.310 3.360 357,870 -0.05(-1.47%)
Dec 28, 2022 3.570 3.570 3.390 3.410 538,004 -0.14(-3.94%)
Dec 27, 2022 3.440 3.560 3.420 3.550 367,133 +0.12(+3.50%)
Dec 23, 2022 3.430 3.500 3.415 3.430 146,206 -0.01(-0.29%)
Dec 22, 2022 3.430 3.450 3.350 3.440 420,630 +0.01(+0.29%)
Dec 21, 2022 3.420 3.530 3.340 3.430 1,341,301 +0.05(+1.48%)
Dec 20, 2022 3.480 3.480 3.380 3.380 1,035,898 -0.09(-2.59%)
Dec 19, 2022 3.480 3.630 3.450 3.470 508,223 +0.02(+0.58%)
Dec 16, 2022 3.500 3.550 3.450 3.450 396,710 -0.05(-1.43%)
Dec 15, 2022 3.440 3.537 3.420 3.500 483,533 +0.05(+1.45%)
Dec 14, 2022 3.480 3.520 3.420 3.450 396,674 +0.00(+0.00%)
Dec 13, 2022 3.510 3.565 3.400 3.450 508,598 -0.04(-1.15%)
Dec 12, 2022 3.490 3.500 3.395 3.490 262,542 +0.01(+0.29%)
Dec 09, 2022 3.400 3.520 3.390 3.480 269,775 +0.10(+2.96%)
Dec 08, 2022 3.350 3.438 3.330 3.380 239,149 +0.03(+0.90%)
Dec 07, 2022 3.390 3.415 3.300 3.350 347,326 -0.06(-1.76%)
Dec 06, 2022 3.470 3.480 3.360 3.410 407,323 -0.04(-1.16%)
Dec 05, 2022 3.550 3.565 3.450 3.450 213,872 -0.07(-1.99%)
Dec 02, 2022 3.510 3.558 3.470 3.520 256,478 -0.04(-1.12%)
Dec 01, 2022 3.610 3.690 3.540 3.560 306,092 -0.04(-1.11%)
Nov 30, 2022 3.470 3.600 3.460 3.600 283,394 +0.09(+2.56%)
Nov 29, 2022 3.520 3.540 3.450 3.510 316,817 -0.01(-0.28%)
Nov 28, 2022 3.620 3.650 3.520 3.520 346,845 -0.13(-3.56%)
Nov 25, 2022 3.610 3.660 3.550 3.650 180,274 +0.04(+1.11%)
Nov 23, 2022 3.520 3.630 3.500 3.610 311,843 +0.07(+1.98%)
Nov 22, 2022 3.620 3.690 3.520 3.540 443,700 -0.06(-1.67%)
Nov 21, 2022 3.770 3.780 3.600 3.600 248,283 -0.20(-5.26%)
Nov 18, 2022 3.760 3.805 3.710 3.800 480,846 +0.05(+1.33%)
Nov 17, 2022 3.670 3.760 3.650 3.750 221,140 +0.04(+1.08%)
Nov 16, 2022 3.630 3.720 3.580 3.710 309,507 +0.08(+2.20%)
Nov 15, 2022 3.640 3.700 3.590 3.630 336,336 +0.05(+1.40%)
Nov 14, 2022 3.740 3.740 3.560 3.580 442,986 -0.15(-4.02%)
Nov 11, 2022 3.740 3.770 3.700 3.730 328,278 +0.01(+0.27%)
Nov 10, 2022 3.500 3.780 3.500 3.720 534,104 +0.37(+11.04%)
Nov 09, 2022 3.330 3.460 3.310 3.350 236,994 +0.02(+0.60%)
Nov 08, 2022 3.450 3.450 3.269 3.330 602,854 -0.11(-3.20%)
Nov 07, 2022 3.580 3.600 3.380 3.440 805,197 -0.19(-5.23%)
Nov 04, 2022 3.770 3.785 3.610 3.630 354,542 -0.25(-6.44%)
Nov 03, 2022 3.850 3.910 3.770 3.880 334,044 +0.03(+0.78%)
Nov 02, 2022 4.000 3.830 3.850 297,828 -0.07(-1.79%)
Nov 01, 2022 4.000 4.000 3.860 3.920 250,225 -0.02(-0.51%)
Oct 31, 2022 3.830 4.010 3.820 3.940 430,432 +0.12(+3.14%)
Oct 28, 2022 3.730 3.840 3.730 3.820 257,666 +0.12(+3.24%)
Oct 27, 2022 3.810 3.830 3.680 3.700 434,393 -0.13(-3.39%)
Oct 26, 2022 3.880 3.890 3.830 3.830 159,822 -0.01(-0.26%)
Oct 25, 2022 3.800 3.860 3.790 3.840 193,885 +0.03(+0.79%)
Oct 24, 2022 3.800 3.850 3.780 3.810 163,613 +0.02(+0.53%)
Oct 21, 2022 3.830 3.879 3.750 3.790 252,805 -0.07(-1.81%)
Oct 20, 2022 3.890 3.950 3.810 3.860 175,401 +0.02(+0.52%)
Oct 19, 2022 3.820 3.920 3.800 3.840 195,377 +0.01(+0.26%)
Oct 18, 2022 3.810 3.890 3.780 3.830 198,905 +0.08(+2.13%)
Oct 17, 2022 3.730 3.810 3.700 3.750 175,750 +0.07(+1.90%)
Oct 14, 2022 3.730 3.810 3.660 3.680 115,140 -0.05(-1.34%)
Oct 13, 2022 3.640 3.760 3.600 3.730 130,442 +0.04(+1.08%)
Oct 12, 2022 3.730 3.740 3.630 3.690 145,249 -0.02(-0.54%)
Oct 11, 2022 3.780 3.840 3.660 3.710 214,884 -0.06(-1.59%)
Oct 10, 2022 3.750 3.919 3.745 3.770 271,049 +0.06(+1.62%)
Oct 07, 2022 3.620 3.810 3.590 3.710 232,164 +0.13(+3.63%)
Oct 06, 2022 3.650 3.760 3.570 3.580 142,450 -0.10(-2.72%)
Oct 05, 2022 3.690 3.740 3.560 3.680 161,488 -0.03(-0.81%)
Oct 04, 2022 3.530 3.730 3.510 3.710 313,658 +0.26(+7.54%)
Oct 03, 2022 3.400 3.460 3.259 3.450 356,888 +0.12(+3.60%)
Sep 30, 2022 3.360 3.450 3.250 3.330 352,202 +0.07(+2.15%)
Sep 29, 2022 3.490 3.540 3.230 3.260 329,432 -0.21(-6.05%)
Sep 28, 2022 3.310 3.550 3.290 3.470 335,196 +0.18(+5.47%)
Sep 27, 2022 3.570 3.670 3.270 3.290 872,629 -0.21(-6.00%)
Sep 26, 2022 3.870 3.880 3.500 3.500 421,993 -0.41(-10.49%)
Sep 23, 2022 3.970 3.980 3.820 3.910 377,985 -0.07(-1.76%)
Sep 22, 2022 4.010 4.039 3.920 3.980 371,422 -0.06(-1.49%)
Sep 21, 2022 4.110 4.140 4.020 4.040 152,727 -0.05(-1.22%)
Sep 20, 2022 4.110 4.160 4.073 4.090 176,313 -0.06(-1.45%)
Sep 19, 2022 4.170 4.260 4.150 4.150 154,067 -0.05(-1.19%)
Sep 16, 2022 4.270 4.310 4.140 4.200 324,117 -0.08(-1.87%)
Sep 15, 2022 4.400 4.400 4.280 4.280 184,341 -0.05(-1.15%)
Sep 14, 2022 4.310 4.400 4.300 4.330 238,025 -0.02(-0.46%)
Sep 13, 2022 4.370 4.390 4.310 4.350 287,692 -0.01(-0.23%)
Sep 12, 2022 4.420 4.476 4.360 4.360 244,776 -0.07(-1.58%)
Sep 09, 2022 4.400 4.510 4.350 4.430 162,098 +0.10(+2.31%)
Sep 08, 2022 4.330 4.375 4.290 4.330 169,709 -0.01(-0.23%)
Sep 07, 2022 4.340 4.370 4.275 4.340 175,791 +0.02(+0.46%)
Sep 06, 2022 4.390 4.480 4.300 4.320 169,398 -0.02(-0.46%)
Sep 02, 2022 4.340 4.393 4.279 4.340 193,118 +0.04(+0.93%)
Sep 01, 2022 4.400 4.450 4.260 4.300 235,989 -0.12(-2.71%)
Aug 31, 2022 4.480 4.494 4.420 4.420 203,170 -0.06(-1.34%)
Aug 30, 2022 4.500 4.530 4.420 4.480 221,946 -0.02(-0.44%)
Aug 29, 2022 4.460 4.560 4.457 4.500 286,911 -0.01(-0.22%)
Aug 26, 2022 4.590 4.610 4.490 4.510 284,365 -0.10(-2.17%)
Aug 25, 2022 4.580 4.620 4.550 4.610 285,222 +0.03(+0.66%)
Aug 24, 2022 4.620 4.694 4.560 4.580 152,066 -0.04(-0.87%)
Aug 23, 2022 4.630 4.660 4.585 4.620 225,795 -0.01(-0.22%)
Aug 22, 2022 4.800 4.800 4.580 4.630 363,604 -0.22(-4.54%)
Aug 19, 2022 4.890 4.890 4.820 4.850 263,470 -0.06(-1.22%)
Aug 18, 2022 5.070 5.070 4.890 4.910 364,438 -0.12(-2.39%)
Aug 17, 2022 5.100 5.100 5.000 5.030 161,965 -0.07(-1.37%)
Aug 16, 2022 5.080 5.100 5.049 5.100 340,431 +0.05(+0.99%)
Aug 15, 2022 4.930 5.105 4.930 5.050 379,331 +0.14(+2.85%)
Aug 12, 2022 4.950 4.970 4.870 4.910 302,952 -0.04(-0.81%)
Aug 11, 2022 4.940 5.025 4.910 4.950 494,469 +0.03(+0.61%)
Aug 10, 2022 5.090 5.090 4.910 4.920 486,711 -0.17(-3.34%)
Aug 09, 2022 5.100 5.100 5.010 5.090 255,316 +0.00(+0.00%)
Aug 08, 2022 5.070 5.120 5.040 5.090 599,403 +0.08(+1.60%)
Aug 05, 2022 5.080 5.080 4.990 5.010 350,652 -0.07(-1.38%)
Aug 04, 2022 5.110 5.130 5.030 5.080 309,110 +0.02(+0.40%)
Aug 03, 2022 5.040 5.110 5.000 5.060 218,664 +0.07(+1.40%)
Aug 02, 2022 4.840 5.050 4.810 4.990 303,303 +0.16(+3.31%)
Aug 01, 2022 4.810 4.890 4.750 4.830 381,367 +0.04(+0.84%)
Jul 29, 2022 4.820 4.950 4.790 4.790 455,215 +0.02(+0.42%)
Jul 28, 2022 4.800 4.870 4.720 4.770 521,844 -0.02(-0.42%)
Jul 27, 2022 4.630 4.800 4.600 4.790 629,664 +0.26(+5.74%)
Jul 26, 2022 4.440 4.560 4.440 4.530 483,927 +0.09(+2.03%)
Jul 25, 2022 4.440 4.520 4.420 4.440 186,989 -0.01(-0.22%)
Jul 22, 2022 4.560 4.570 4.391 4.450 141,740 -0.14(-3.05%)
Jul 21, 2022 4.550 4.600 4.510 4.590 199,162 +0.04(+0.88%)
Jul 20, 2022 4.630 4.630 4.520 4.550 391,113 -0.21(-4.41%)
Jul 19, 2022 4.800 4.840 4.730 4.760 578,613 +0.04(+0.85%)
Jul 18, 2022 4.680 4.760 4.630 4.720 377,244 +0.11(+2.39%)
Jul 15, 2022 4.620 4.730 4.560 4.610 260,171 +0.04(+0.88%)
Jul 14, 2022 4.570 4.585 4.500 4.570 259,593 -0.03(-0.65%)
Jul 13, 2022 4.500 4.620 4.470 4.600 253,255 +0.07(+1.55%)
Jul 12, 2022 4.550 4.644 4.490 4.530 284,517 -0.04(-0.88%)
Jul 11, 2022 4.470 4.650 4.447 4.570 488,609 +0.29(+6.78%)
Jul 08, 2022 4.290 4.299 4.160 4.280 113,929 +0.00(+0.00%)
Jul 07, 2022 4.150 4.300 4.150 4.280 128,453 +0.11(+2.64%)
Jul 06, 2022 4.200 4.250 4.110 4.170 163,889 +0.00(+0.00%)
Jul 05, 2022 4.160 4.200 4.010 4.170 179,136 +0.02(+0.48%)
Jul 01, 2022 4.080 4.170 4.020 4.150 82,577 +0.07(+1.72%)
Jun 30, 2022 4.040 4.120 3.940 4.080 126,962 +0.06(+1.49%)
Jun 29, 2022 4.130 4.140 4.000 4.020 128,629 -0.11(-2.66%)
Jun 28, 2022 4.180 4.230 4.080 4.130 131,204 +0.01(+0.24%)
Jun 27, 2022 4.250 4.329 4.080 4.120 206,622 -0.05(-1.20%)
Jun 24, 2022 4.050 4.230 4.050 4.170 200,915 +0.13(+3.22%)
Jun 23, 2022 3.910 4.080 3.900 4.040 231,600 +0.13(+3.32%)
Jun 22, 2022 4.000 4.160 3.910 3.910 311,172 -0.08(-2.01%)
Jun 21, 2022 3.950 4.260 3.950 3.990 473,382 +0.16(+4.18%)
Jun 17, 2022 4.000 4.170 3.830 3.830 621,788 -0.11(-2.79%)
Jun 16, 2022 4.150 4.180 3.900 3.940 583,575 -0.25(-5.97%)
Jun 15, 2022 4.340 4.380 4.170 4.190 405,580 -0.10(-2.33%)
Jun 14, 2022 4.350 4.360 4.280 4.290 217,080 -0.03(-0.69%)
Jun 13, 2022 4.640 4.700 4.320 4.320 477,867 -0.48(-10.00%)
Jun 10, 2022 4.910 4.920 4.750 4.800 243,012 -0.13(-2.64%)
Jun 09, 2022 4.960 5.000 4.910 4.930 79,551 -0.07(-1.40%)
Jun 08, 2022 5.010 5.029 4.925 5.000 119,139 -0.02(-0.40%)
Jun 07, 2022 5.010 5.040 4.970 5.020 151,327 +0.03(+0.60%)
Jun 06, 2022 5.080 5.120 4.970 4.990 189,447 -0.09(-1.77%)
Jun 03, 2022 5.010 5.090 4.950 5.080 179,477 +0.08(+1.60%)
Jun 02, 2022 5.080 5.120 4.960 5.000 205,397 -0.04(-0.79%)
Jun 01, 2022 5.000 5.070 4.980 5.040 133,168 +0.06(+1.20%)
May 31, 2022 4.960 5.040 4.960 4.980 149,107 -0.05(-0.99%)
May 27, 2022 5.090 5.090 4.970 5.030 235,196 +0.02(+0.40%)
May 26, 2022 5.020 5.080 4.990 5.010 174,898 -0.01(-0.20%)
May 25, 2022 4.910 5.080 4.900 5.020 132,293 +0.06(+1.21%)
May 24, 2022 4.900 4.990 4.820 4.960 186,786 +0.04(+0.81%)
May 23, 2022 5.010 5.080 4.880 4.920 550,907 -0.08(-1.60%)
May 20, 2022 5.150 5.160 4.870 5.000 346,739 -0.09(-1.77%)
May 19, 2022 4.630 6.020 4.630 5.090 4,262,445 +0.46(+9.94%)
May 18, 2022 4.730 4.730 4.600 4.630 112,624 -0.10(-2.11%)
May 17, 2022 4.640 4.730 4.577 4.730 128,030 +0.16(+3.50%)
May 16, 2022 4.500 4.610 4.470 4.570 104,937 +0.08(+1.78%)
May 13, 2022 4.330 4.530 4.330 4.490 121,476 +0.19(+4.42%)
May 12, 2022 4.430 4.430 4.240 4.300 197,813 -0.11(-2.49%)
May 11, 2022 4.400 4.480 4.320 4.410 207,045 +0.09(+2.08%)
May 10, 2022 4.440 4.484 4.260 4.320 297,503 -0.08(-1.82%)
May 09, 2022 4.700 4.790 4.380 4.400 514,393 -0.35(-7.37%)
May 06, 2022 4.710 4.830 4.710 4.750 167,572 -0.03(-0.63%)
May 05, 2022 4.710 4.790 4.583 4.780 361,210 +0.03(+0.63%)
May 04, 2022 4.790 4.790 4.613 4.750 252,336 -0.02(-0.42%)
May 03, 2022 4.730 4.780 4.660 4.770 186,949 +0.11(+2.36%)
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.