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 28, 2023 5.330 5.410 5.175 5.280 20,646 -0.01(-0.19%)
Apr 27, 2023 5.610 5.610 5.260 5.290 33,236 -0.07(-1.31%)
Apr 26, 2023 5.200 5.450 5.140 5.360 25,385 +0.16(+3.08%)
Apr 25, 2023 5.200 5.360 5.120 5.200 8,171 -0.12(-2.26%)
Apr 24, 2023 5.360 5.510 5.170 5.320 25,347 +0.04(+0.76%)
Apr 21, 2023 5.380 5.400 5.130 5.280 40,570 -0.15(-2.76%)
Apr 20, 2023 5.390 5.460 5.250 5.430 22,150 -0.07(-1.18%)
Apr 19, 2023 5.510 5.594 5.300 5.495 11,803 +0.03(+0.55%)
Apr 18, 2023 5.840 5.876 5.410 5.465 57,847 -0.31(-5.35%)
Apr 17, 2023 5.900 5.900 5.760 5.774 44,647 +0.05(+0.95%)
Apr 14, 2023 5.550 5.820 5.550 5.720 47,538 +0.14(+2.51%)
Apr 13, 2023 5.690 5.690 5.512 5.580 56,038 -0.11(-1.93%)
Apr 12, 2023 5.900 5.900 5.640 5.690 21,851 -0.26(-4.37%)
Apr 11, 2023 5.860 5.990 5.810 5.950 31,587 +0.04(+0.68%)
Apr 10, 2023 5.660 6.050 5.660 5.910 124,893 +0.30(+5.35%)
Apr 06, 2023 5.570 5.700 5.380 5.610 54,004 +0.11(+2.00%)
Apr 05, 2023 5.250 5.560 5.190 5.500 67,670 +0.25(+4.76%)
Apr 04, 2023 5.500 5.500 5.160 5.250 111,073 -0.21(-3.76%)
Apr 03, 2023 4.600 5.610 4.510 5.455 472,530 +1.46(+36.38%)
Mar 31, 2023 3.970 4.030 3.880 4.000 133,874 +0.00(+0.00%)
Mar 30, 2023 3.850 4.000 3.850 4.000 6,214 +0.14(+3.63%)
Mar 29, 2023 3.900 3.970 3.847 3.860 19,916 +0.06(+1.58%)
Mar 28, 2023 3.700 3.920 3.700 3.800 24,441 +0.00(+0.00%)
Mar 27, 2023 3.800 3.810 3.790 3.800 1,004 +0.01(+0.26%)
Mar 24, 2023 3.730 3.840 3.730 3.790 26,198 +0.08(+2.16%)
Mar 23, 2023 3.800 3.845 3.710 3.710 12,341 -0.11(-2.88%)
Mar 22, 2023 3.818 3.890 3.800 3.820 11,362 -0.03(-0.78%)
Mar 21, 2023 3.960 3.960 3.850 3.850 11,380 +0.05(+1.32%)
Mar 20, 2023 3.870 3.970 3.785 3.800 19,507 -0.06(-1.55%)
Mar 17, 2023 4.090 4.130 3.860 3.860 36,321 -0.24(-5.85%)
Mar 16, 2023 3.960 4.100 3.960 4.100 5,957 +0.13(+3.27%)
Mar 15, 2023 4.080 4.130 3.910 3.970 21,858 -0.05(-1.24%)
Mar 14, 2023 4.030 4.160 3.995 4.020 18,296 -0.01(-0.25%)
Mar 13, 2023 4.000 4.200 4.000 4.030 18,221 -0.13(-3.12%)
Mar 10, 2023 4.150 4.230 4.120 4.160 10,317 +0.01(+0.24%)
Mar 09, 2023 4.208 4.268 4.150 4.150 9,085 -0.16(-3.71%)
Mar 08, 2023 4.290 4.320 4.186 4.310 3,207 +0.09(+2.13%)
Mar 07, 2023 4.270 4.370 4.220 4.220 11,293 -0.10(-2.31%)
Mar 06, 2023 4.280 4.360 4.230 4.320 6,498 +0.07(+1.65%)
Mar 03, 2023 4.270 4.270 4.070 4.250 58,830 -0.05(-1.16%)
Mar 02, 2023 4.370 4.370 4.300 4.300 14,328 -0.11(-2.49%)
Mar 01, 2023 4.440 4.580 4.310 4.410 20,705 +0.00(+0.00%)
Feb 28, 2023 4.420 4.510 4.380 4.410 18,846 -0.01(-0.23%)
Feb 27, 2023 4.400 4.440 4.260 4.420 30,045 +0.09(+2.08%)
Feb 24, 2023 4.454 4.488 4.150 4.330 180,267 -0.13(-2.91%)
Feb 23, 2023 4.450 4.530 4.450 4.460 14,201 +0.04(+0.90%)
Feb 22, 2023 4.570 4.680 4.420 4.420 10,843 -0.18(-3.91%)
Feb 21, 2023 4.600 4.700 4.492 4.600 20,791 -0.09(-1.92%)
Feb 17, 2023 4.540 4.690 4.430 4.690 28,809 +0.10(+2.18%)
Feb 16, 2023 4.540 4.600 4.470 4.590 45,049 -0.01(-0.22%)
Feb 15, 2023 4.610 4.686 4.570 4.600 30,999 -0.09(-1.92%)
Feb 14, 2023 4.670 4.710 4.600 4.690 17,801 -0.01(-0.21%)
Feb 13, 2023 4.700 4.740 4.690 4.700 7,217 -0.04(-0.84%)
Feb 10, 2023 4.800 4.800 4.710 4.740 6,895 -0.05(-1.04%)
Feb 09, 2023 4.720 4.790 4.719 4.790 6,300 +0.03(+0.63%)
Feb 08, 2023 4.770 4.770 4.710 4.760 15,830 -0.04(-0.84%)
Feb 07, 2023 4.790 4.850 4.720 4.800 13,551 +0.02(+0.42%)
Feb 06, 2023 4.790 4.830 4.710 4.780 5,425 +0.06(+1.27%)
Feb 03, 2023 4.730 4.860 4.720 4.720 10,892 -0.08(-1.67%)
Feb 02, 2023 4.850 4.870 4.730 4.800 9,360 +0.03(+0.63%)
Feb 01, 2023 4.750 4.870 4.750 4.770 5,468 +0.01(+0.21%)
Jan 31, 2023 4.790 4.830 4.750 4.760 12,517 +0.00(+0.00%)
Jan 30, 2023 4.710 4.840 4.700 4.760 11,701 -0.04(-0.83%)
Jan 27, 2023 4.840 4.850 4.800 4.800 10,766 -0.03(-0.62%)
Jan 26, 2023 4.850 4.850 4.830 4.830 3,360 -0.03(-0.67%)
Jan 25, 2023 4.830 4.905 4.760 4.863 12,749 -0.05(-0.97%)
Jan 24, 2023 4.800 4.998 4.800 4.910 7,712 +0.08(+1.66%)
Jan 23, 2023 5.050 5.050 4.830 4.830 15,906 -0.24(-4.73%)
Jan 20, 2023 4.960 5.090 4.960 5.070 2,567 +0.12(+2.42%)
Jan 19, 2023 5.000 5.080 4.940 4.950 8,427 -0.18(-3.51%)
Jan 18, 2023 5.020 5.130 4.970 5.130 6,649 +0.18(+3.64%)
Jan 17, 2023 5.060 5.060 4.950 4.950 16,522 -0.07(-1.39%)
Jan 13, 2023 5.100 5.110 5.010 5.020 20,935 -0.09(-1.85%)
Jan 12, 2023 5.110 5.214 5.065 5.114 10,086 +0.07(+1.48%)
Jan 11, 2023 5.170 5.190 5.040 5.040 7,076 -0.18(-3.45%)
Jan 10, 2023 5.000 5.220 5.000 5.220 21,600 +0.23(+4.61%)
Jan 09, 2023 4.850 5.000 4.840 4.990 16,939 +0.21(+4.39%)
Jan 06, 2023 4.900 4.930 4.720 4.780 4,549 -0.20(-4.02%)
Jan 05, 2023 4.680 5.000 4.591 4.980 20,871 +0.31(+6.64%)
Jan 04, 2023 4.680 4.735 4.670 4.670 7,361 -0.02(-0.43%)
Jan 03, 2023 4.780 4.800 4.680 4.690 4,381 +0.01(+0.21%)
Dec 30, 2022 4.390 4.730 4.360 4.680 41,377 +0.31(+7.22%)
Dec 29, 2022 4.190 4.417 4.190 4.365 25,023 +0.12(+2.95%)
Dec 28, 2022 4.220 4.250 4.180 4.240 34,339 +0.06(+1.44%)
Dec 27, 2022 4.220 4.230 4.140 4.180 25,269 -0.07(-1.65%)
Dec 23, 2022 4.240 4.320 4.150 4.250 8,025 -0.03(-0.70%)
Dec 22, 2022 4.300 4.420 4.150 4.280 37,856 +0.13(+3.13%)
Dec 21, 2022 4.280 4.300 4.150 4.150 21,169 -0.08(-1.89%)
Dec 20, 2022 4.380 4.380 4.230 4.230 8,643 -0.17(-3.86%)
Dec 19, 2022 4.070 4.410 4.070 4.400 23,186 +0.25(+6.02%)
Dec 16, 2022 4.087 4.150 4.049 4.150 11,258 -0.01(-0.24%)
Dec 15, 2022 4.180 4.180 4.000 4.160 53,880 -0.02(-0.48%)
Dec 14, 2022 4.180 4.250 4.180 4.180 15,550 -0.04(-0.95%)
Dec 13, 2022 4.280 4.290 4.180 4.220 21,847 +0.00(+0.00%)
Dec 12, 2022 4.340 4.340 4.205 4.220 23,719 -0.14(-3.21%)
Dec 09, 2022 4.430 4.430 4.350 4.360 6,060 -0.06(-1.36%)
Dec 08, 2022 4.370 4.450 4.350 4.420 17,592 +0.02(+0.46%)
Dec 07, 2022 4.450 4.490 4.301 4.400 14,015 -0.09(-2.01%)
Dec 06, 2022 4.600 4.700 4.310 4.490 32,730 -0.11(-2.39%)
Dec 05, 2022 4.700 4.720 4.590 4.600 18,545 -0.12(-2.54%)
Dec 02, 2022 4.700 4.750 4.700 4.720 3,123 -0.07(-1.46%)
Dec 01, 2022 4.750 4.900 4.680 4.790 17,510 +0.05(+1.05%)
Nov 30, 2022 4.650 4.740 4.600 4.740 15,933 +0.04(+0.85%)
Nov 29, 2022 4.710 4.780 4.608 4.700 9,623 -0.04(-0.84%)
Nov 28, 2022 4.790 4.790 4.740 4.740 1,605 -0.06(-1.25%)
Nov 25, 2022 4.800 4.800 4.800 4.800 1,338 +0.03(+0.63%)
Nov 23, 2022 4.720 4.780 4.690 4.770 6,029 +0.04(+0.85%)
Nov 22, 2022 4.730 4.770 4.700 4.730 9,729 +0.00(+0.00%)
Nov 21, 2022 4.780 4.830 4.720 4.730 9,408 -0.10(-2.07%)
Nov 18, 2022 4.770 4.830 4.720 4.830 9,923 +0.14(+2.99%)
Nov 17, 2022 4.710 4.800 4.570 4.690 26,084 -0.13(-2.70%)
Nov 16, 2022 4.710 4.920 4.654 4.820 41,570 +0.12(+2.55%)
Nov 15, 2022 4.470 4.700 4.300 4.700 87,959 +0.04(+0.86%)
Nov 14, 2022 4.810 4.940 4.610 4.660 106,286 -0.16(-3.32%)
Nov 11, 2022 4.800 4.980 4.780 4.820 23,154 -0.02(-0.41%)
Nov 10, 2022 4.870 4.920 4.740 4.840 27,609 +0.04(+0.83%)
Nov 09, 2022 4.890 4.900 4.660 4.800 33,820 -0.05(-1.03%)
Nov 08, 2022 4.990 4.990 4.845 4.850 16,256 -0.09(-1.82%)
Nov 07, 2022 4.930 4.980 4.880 4.940 16,408 +0.00(+0.00%)
Nov 04, 2022 4.923 4.950 4.800 4.940 6,960 +0.07(+1.44%)
Nov 03, 2022 5.040 5.080 4.860 4.870 15,008 -0.21(-4.13%)
Nov 02, 2022 5.010 5.080 4.990 5.080 11,483 +0.08(+1.60%)
Nov 01, 2022 5.190 5.190 5.000 5.000 27,043 -0.20(-3.85%)
Oct 31, 2022 5.110 5.230 5.110 5.200 7,341 +0.10(+1.96%)
Oct 28, 2022 5.149 5.160 5.083 5.100 5,515 +0.06(+1.19%)
Oct 27, 2022 5.061 5.063 5.010 5.040 2,098 +0.02(+0.40%)
Oct 26, 2022 5.120 5.180 5.020 5.020 6,336 -0.09(-1.76%)
Oct 25, 2022 5.040 5.190 5.040 5.110 16,187 -0.03(-0.58%)
Oct 24, 2022 5.040 5.150 5.010 5.140 14,266 +0.13(+2.59%)
Oct 21, 2022 5.030 5.100 5.000 5.010 17,502 -0.04(-0.79%)
Oct 20, 2022 5.090 5.090 5.000 5.050 9,548 -0.04(-0.79%)
Oct 19, 2022 5.020 5.200 5.000 5.090 20,418 +0.10(+2.00%)
Oct 18, 2022 5.030 5.050 4.990 4.990 2,441 +0.03(+0.60%)
Oct 17, 2022 5.100 5.180 4.940 4.960 16,240 -0.06(-1.20%)
Oct 14, 2022 5.070 5.190 5.010 5.020 9,849 -0.04(-0.79%)
Oct 13, 2022 5.140 5.250 5.010 5.060 14,438 -0.21(-3.95%)
Oct 12, 2022 5.200 5.268 5.090 5.268 12,893 +0.03(+0.53%)
Oct 11, 2022 5.490 5.582 5.220 5.240 10,975 -0.24(-4.38%)
Oct 10, 2022 5.622 5.645 5.400 5.480 8,075 -0.15(-2.66%)
Oct 07, 2022 5.950 5.950 5.610 5.630 5,075 -0.21(-3.60%)
Oct 06, 2022 5.720 5.940 5.600 5.840 19,438 +0.10(+1.74%)
Oct 05, 2022 5.830 5.950 5.740 5.740 8,536 -0.09(-1.54%)
Oct 04, 2022 5.830 5.950 5.600 5.830 12,284 -0.01(-0.17%)
Oct 03, 2022 5.313 5.840 5.313 5.840 15,063 +0.43(+7.95%)
Sep 30, 2022 5.400 5.670 5.400 5.410 21,155 -0.02(-0.37%)
Sep 29, 2022 5.590 5.665 5.240 5.430 40,060 -0.17(-3.04%)
Sep 28, 2022 5.630 5.750 5.600 5.600 12,323 +0.00(+0.00%)
Sep 27, 2022 5.760 5.870 5.600 5.600 17,043 -0.16(-2.78%)
Sep 26, 2022 5.930 5.930 5.760 5.760 11,550 -0.14(-2.37%)
Sep 23, 2022 5.860 5.929 5.750 5.900 31,340 -0.07(-1.17%)
Sep 22, 2022 6.210 6.210 5.760 5.970 53,844 -0.31(-4.94%)
Sep 21, 2022 6.370 6.370 6.140 6.280 13,949 -0.09(-1.41%)
Sep 20, 2022 6.680 6.680 6.230 6.370 18,668 -0.31(-4.64%)
Sep 19, 2022 6.260 6.680 6.170 6.680 46,141 +0.21(+3.25%)
Sep 16, 2022 6.030 6.470 6.030 6.470 69,906 +0.39(+6.41%)
Sep 15, 2022 6.040 6.180 5.920 6.080 14,740 -0.01(-0.16%)
Sep 14, 2022 5.900 6.150 5.830 6.090 30,234 +0.08(+1.33%)
Sep 13, 2022 6.010 6.090 6.010 6.010 29,830 -0.11(-1.80%)
Sep 12, 2022 5.900 6.230 5.900 6.120 31,446 +0.02(+0.33%)
Sep 09, 2022 6.000 6.290 5.977 6.100 61,549 +0.06(+0.99%)
Sep 08, 2022 5.900 6.040 5.820 6.040 19,215 +0.13(+2.20%)
Sep 07, 2022 5.950 6.070 5.820 5.910 47,120 +0.02(+0.34%)
Sep 06, 2022 6.100 6.110 5.670 5.890 36,041 -0.19(-3.13%)
Sep 02, 2022 5.890 6.080 5.680 6.080 61,845 +0.36(+6.22%)
Sep 01, 2022 5.410 5.880 5.288 5.724 181,164 +0.40(+7.60%)
Aug 31, 2022 5.300 5.370 5.300 5.320 26,980 +0.16(+3.10%)
Aug 30, 2022 5.230 5.430 5.110 5.160 38,606 +0.00(+0.00%)
Aug 29, 2022 5.150 5.260 5.150 5.160 4,349 -0.07(-1.34%)
Aug 26, 2022 5.160 5.390 5.070 5.230 10,284 +0.08(+1.55%)
Aug 25, 2022 5.100 5.420 5.100 5.150 4,137 -0.04(-0.77%)
Aug 24, 2022 5.030 5.200 5.000 5.190 12,299 +0.07(+1.37%)
Aug 23, 2022 5.292 5.292 5.060 5.120 27,061 -0.20(-3.76%)
Aug 22, 2022 5.590 5.610 5.160 5.320 61,482 -0.16(-2.92%)
Aug 19, 2022 5.300 5.540 5.000 5.480 161,185 +0.35(+6.82%)
Aug 18, 2022 4.920 5.250 4.888 5.130 41,004 +0.30(+6.21%)
Aug 17, 2022 4.940 5.050 4.800 4.830 18,818 -0.07(-1.43%)
Aug 16, 2022 4.990 5.080 4.871 4.900 16,198 -0.09(-1.80%)
Aug 15, 2022 5.050 5.060 4.872 4.990 27,121 -0.09(-1.77%)
Aug 12, 2022 5.350 5.350 4.940 5.080 29,915 -0.27(-5.05%)
Aug 11, 2022 5.110 5.350 5.100 5.350 35,298 +0.30(+5.94%)
Aug 10, 2022 4.894 5.090 4.894 5.050 8,407 +0.07(+1.41%)
Aug 09, 2022 5.005 5.005 4.935 4.980 5,100 -0.06(-1.19%)
Aug 08, 2022 4.920 5.100 4.920 5.040 5,411 +0.12(+2.44%)
Aug 05, 2022 4.940 4.960 4.860 4.920 10,420 +0.05(+1.03%)
Aug 04, 2022 5.090 5.090 4.830 4.870 35,461 -0.21(-4.13%)
Aug 03, 2022 5.320 5.320 5.030 5.080 55,302 -0.14(-2.68%)
Aug 02, 2022 5.220 5.350 5.114 5.220 38,922 +0.06(+1.16%)
Aug 01, 2022 5.060 5.200 5.030 5.160 13,507 +0.02(+0.39%)
Jul 29, 2022 5.090 5.150 4.960 5.140 22,099 +0.09(+1.78%)
Jul 28, 2022 4.940 5.120 4.820 5.050 11,882 +0.12(+2.43%)
Jul 27, 2022 4.850 4.930 4.850 4.930 9,335 +0.08(+1.65%)
Jul 26, 2022 4.800 4.870 4.800 4.850 10,025 +0.06(+1.25%)
Jul 25, 2022 4.740 4.860 4.740 4.790 6,811 -0.00(-0.10%)
Jul 22, 2022 4.730 4.830 4.730 4.795 13,644 +0.00(+0.10%)
Jul 21, 2022 4.827 4.830 4.730 4.790 8,861 +0.01(+0.21%)
Jul 20, 2022 4.660 4.840 4.600 4.780 8,614 -0.02(-0.42%)
Jul 19, 2022 4.710 4.800 4.681 4.800 12,085 +0.08(+1.59%)
Jul 18, 2022 4.780 4.780 4.580 4.725 17,351 +0.01(+0.32%)
Jul 15, 2022 4.630 4.743 4.600 4.710 12,454 +0.05(+1.07%)
Jul 14, 2022 4.530 4.750 4.530 4.660 7,277 -0.10(-2.10%)
Jul 13, 2022 4.850 4.912 4.610 4.760 22,186 -0.13(-2.66%)
Jul 12, 2022 5.050 5.089 4.830 4.890 21,499 -0.11(-2.20%)
Jul 11, 2022 4.940 5.078 4.940 5.000 6,414 -0.02(-0.40%)
Jul 08, 2022 4.950 5.097 4.940 5.020 50,785 +0.11(+2.24%)
Jul 07, 2022 5.020 5.020 4.850 4.910 15,348 +0.00(+0.00%)
Jul 06, 2022 5.010 5.030 4.900 4.910 7,973 -0.04(-0.81%)
Jul 05, 2022 5.030 5.090 4.850 4.950 47,586 -0.07(-1.39%)
Jul 01, 2022 4.830 5.070 4.830 5.020 28,458 +0.10(+2.03%)
Jun 30, 2022 4.610 4.960 4.615 4.920 100,169 +0.27(+5.81%)
Jun 29, 2022 4.525 4.750 4.450 4.650 41,189 +0.03(+0.65%)
Jun 28, 2022 4.440 4.683 4.410 4.620 37,511 +0.03(+0.65%)
Jun 27, 2022 4.570 4.770 4.540 4.590 10,689 -0.17(-3.57%)
Jun 24, 2022 4.720 4.760 4.640 4.760 22,235 +0.18(+3.93%)
Jun 23, 2022 4.690 4.730 4.470 4.580 13,395 -0.03(-0.65%)
Jun 22, 2022 4.590 4.810 4.550 4.610 13,090 +0.00(+0.00%)
Jun 21, 2022 4.830 4.830 4.600 4.610 54,455 -0.15(-3.15%)
Jun 17, 2022 4.820 4.830 4.710 4.760 15,491 +0.00(+0.00%)
Jun 16, 2022 4.830 4.830 4.650 4.760 37,052 +0.06(+1.28%)
Jun 15, 2022 4.810 4.910 4.690 4.700 32,102 -0.13(-2.69%)
Jun 14, 2022 4.770 4.970 4.750 4.830 10,619 -0.09(-1.83%)
Jun 13, 2022 4.900 4.920 4.630 4.920 18,720 -0.06(-1.20%)
Jun 10, 2022 4.800 5.040 4.800 4.980 14,798 +0.04(+0.81%)
Jun 09, 2022 5.050 5.050 4.800 4.940 17,770 -0.20(-3.89%)
Jun 08, 2022 5.100 5.190 5.070 5.140 13,106 -0.07(-1.25%)
Jun 07, 2022 4.900 5.250 4.900 5.205 9,737 +0.21(+4.10%)
Jun 06, 2022 4.990 5.080 4.950 5.000 11,293 +0.04(+0.81%)
Jun 03, 2022 4.950 5.040 4.900 4.960 19,515 -0.08(-1.59%)
Jun 02, 2022 4.850 5.090 4.850 5.040 22,794 +0.12(+2.44%)
Jun 01, 2022 5.080 5.080 4.697 4.920 31,984 -0.15(-2.96%)
May 31, 2022 5.170 5.240 4.980 5.070 17,617 -0.08(-1.55%)
May 27, 2022 4.960 5.150 4.960 5.150 13,959 +0.15(+3.00%)
May 26, 2022 4.850 5.068 4.850 5.000 18,503 +0.03(+0.60%)
May 25, 2022 4.920 4.980 4.816 4.970 19,472 +0.18(+3.78%)
May 24, 2022 4.880 4.880 4.590 4.789 41,336 -0.02(-0.43%)
May 23, 2022 4.950 4.950 4.660 4.810 99,298 -0.14(-2.83%)
May 20, 2022 5.000 5.020 4.800 4.950 42,535 +0.02(+0.41%)
May 19, 2022 5.000 5.090 4.720 4.930 38,332 -0.07(-1.40%)
May 18, 2022 5.000 5.182 5.000 5.000 8,803 -0.04(-0.79%)
May 17, 2022 5.040 5.125 5.010 5.040 7,917 +0.01(+0.20%)
May 16, 2022 5.000 5.233 5.000 5.030 30,531 +0.01(+0.20%)
May 13, 2022 5.100 5.100 4.950 5.020 19,332 +0.06(+1.21%)
May 12, 2022 4.900 5.000 4.850 4.960 41,470 -0.03(-0.60%)
May 11, 2022 4.820 5.080 4.760 4.990 53,637 +0.08(+1.63%)
May 10, 2022 4.970 5.060 4.800 4.910 56,754 -0.12(-2.39%)
May 09, 2022 5.020 5.090 4.840 5.030 35,876 -0.12(-2.33%)
May 06, 2022 5.120 5.200 5.020 5.150 22,868 -0.03(-0.58%)
May 05, 2022 5.160 5.270 4.910 5.180 55,804 -0.22(-4.07%)
May 04, 2022 5.560 5.620 5.250 5.400 52,415 -0.15(-2.70%)
May 03, 2022 5.490 5.580 5.350 5.550 6,079 +0.05(+0.91%)
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.