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

Daqo New Energy ADR (NY: DQ )

18.71 -0.23 (-1.21%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2019 10.34 10.36 9.874 10.32 762,000 +0.01(+0.14%)
Aug 29, 2019 10.42 10.52 9.874 10.31 1,009,895 +0.02(+0.16%)
Aug 28, 2019 10.24 10.38 10.10 10.29 621,955 -0.01(-0.14%)
Aug 27, 2019 10.22 10.70 10.11 10.30 1,256,820 +0.20(+1.94%)
Aug 26, 2019 9.860 10.20 9.778 10.11 1,256,095 +0.37(+3.84%)
Aug 23, 2019 9.942 10.12 9.610 9.734 646,000 -0.30(-2.95%)
Aug 22, 2019 10.57 10.57 9.766 10.03 1,341,840 -0.57(-5.38%)
Aug 21, 2019 9.560 10.60 9.524 10.60 3,251,865 +1.51(+16.56%)
Aug 20, 2019 8.856 9.138 8.797 9.094 663,540 +0.23(+2.64%)
Aug 19, 2019 8.916 9.156 8.658 8.860 1,009,520 +0.12(+1.37%)
Aug 16, 2019 8.200 8.778 8.188 8.740 1,281,500 +0.47(+5.71%)
Aug 15, 2019 7.996 8.556 7.902 8.268 1,346,300 +0.34(+4.24%)
Aug 14, 2019 8.010 8.375 7.802 7.932 2,600,095 -0.52(-6.15%)
Aug 13, 2019 8.622 8.838 8.322 8.452 905,360 -0.17(-1.95%)
Aug 12, 2019 8.350 8.798 8.176 8.620 750,385 +0.19(+2.25%)
Aug 09, 2019 8.466 8.615 8.191 8.430 586,500 -0.11(-1.31%)
Aug 08, 2019 8.312 8.656 8.266 8.542 520,040 +0.28(+3.44%)
Aug 07, 2019 8.096 8.446 7.982 8.258 996,785 +0.15(+1.80%)
Aug 06, 2019 8.122 8.168 7.927 8.112 746,880 +0.15(+1.83%)
Aug 05, 2019 8.394 8.396 7.823 7.966 1,450,835 -0.76(-8.69%)
Aug 02, 2019 8.472 8.900 8.316 8.724 928,000 +0.21(+2.44%)
Aug 01, 2019 8.426 9.075 8.424 8.516 1,086,270 +0.13(+1.50%)
Jul 31, 2019 8.674 8.704 8.326 8.390 502,735 -0.27(-3.14%)
Jul 30, 2019 8.316 8.716 8.250 8.662 714,040 +0.25(+2.92%)
Jul 29, 2019 8.612 8.612 8.158 8.416 908,380 -0.20(-2.37%)
Jul 26, 2019 8.572 8.740 8.468 8.620 412,500 +0.08(+0.94%)
Jul 25, 2019 8.776 8.826 8.508 8.540 501,120 -0.25(-2.82%)
Jul 24, 2019 8.552 8.820 8.431 8.788 653,340 +0.08(+0.90%)
Jul 23, 2019 8.612 8.724 8.432 8.710 676,350 +0.18(+2.06%)
Jul 22, 2019 8.830 8.904 8.442 8.534 1,306,605 -0.30(-3.35%)
Jul 19, 2019 8.596 9.002 8.542 8.830 1,197,500 +0.28(+3.25%)
Jul 18, 2019 8.542 8.648 8.490 8.552 1,113,280 -0.00(-0.05%)
Jul 17, 2019 8.432 8.634 8.392 8.556 716,260 +0.14(+1.66%)
Jul 16, 2019 8.568 8.635 8.290 8.416 669,280 -0.20(-2.37%)
Jul 15, 2019 8.532 8.644 8.303 8.620 833,260 +0.09(+1.03%)
Jul 12, 2019 8.000 8.554 7.990 8.532 1,612,000 +0.81(+10.49%)
Jul 11, 2019 8.202 8.274 7.712 7.722 1,283,370 -0.48(-5.81%)
Jul 10, 2019 8.112 8.278 7.934 8.198 1,167,895 +0.10(+1.21%)
Jul 09, 2019 8.200 8.332 8.022 8.100 452,135 -0.11(-1.36%)
Jul 08, 2019 8.614 8.640 8.208 8.212 541,935 -0.50(-5.70%)
Jul 05, 2019 8.462 8.712 8.360 8.708 754,000 +0.22(+2.54%)
Jul 03, 2019 8.728 8.762 8.422 8.492 524,000 -0.23(-2.68%)
Jul 02, 2019 8.712 8.846 8.556 8.726 844,985 -0.08(-0.93%)
Jul 01, 2019 8.750 9.160 8.750 8.808 1,309,410 +0.33(+3.94%)
Jun 28, 2019 8.330 8.526 8.238 8.474 879,500 +0.13(+1.53%)
Jun 27, 2019 8.174 8.416 8.030 8.346 1,142,255 +0.15(+1.88%)
Jun 26, 2019 8.132 8.272 8.002 8.192 556,745 +0.21(+2.61%)
Jun 25, 2019 8.508 8.588 7.942 7.984 898,190 -0.53(-6.23%)
Jun 24, 2019 8.636 8.672 8.400 8.514 541,665 +0.05(+0.54%)
Jun 21, 2019 8.550 8.739 8.316 8.468 1,198,500 -0.13(-1.56%)
Jun 20, 2019 9.026 9.196 8.540 8.602 1,269,400 -0.22(-2.52%)
Jun 19, 2019 8.554 8.892 8.268 8.824 1,371,000 +0.28(+3.25%)
Jun 18, 2019 8.470 8.778 8.408 8.546 2,020,955 +0.19(+2.22%)
Jun 17, 2019 9.060 9.064 8.200 8.360 1,196,315 -0.74(-8.09%)
Jun 14, 2019 9.004 9.147 8.932 9.096 788,000 -0.01(-0.07%)
Jun 13, 2019 8.900 9.116 8.832 9.102 1,009,005 +0.31(+3.50%)
Jun 12, 2019 8.832 8.942 8.730 8.794 529,420 -0.21(-2.38%)
Jun 11, 2019 9.120 9.240 8.863 9.008 1,831,275 -0.14(-1.49%)
Jun 10, 2019 8.486 9.162 8.486 9.144 2,030,605 +0.67(+7.88%)
Jun 07, 2019 8.304 8.538 7.988 8.476 1,444,500 +0.18(+2.22%)
Jun 06, 2019 8.242 8.358 7.964 8.292 1,867,950 -0.08(-1.00%)
Jun 05, 2019 8.528 8.528 8.150 8.376 1,330,525 -0.05(-0.62%)
Jun 04, 2019 8.616 8.800 7.964 8.428 2,557,670 -0.19(-2.16%)
Jun 03, 2019 7.646 8.632 7.600 8.614 3,044,315 +1.01(+13.34%)
May 31, 2019 7.400 7.860 7.380 7.600 1,978,000 +0.05(+0.64%)
May 30, 2019 7.180 7.576 7.180 7.552 798,130 +0.36(+5.03%)
May 29, 2019 7.254 7.286 7.128 7.190 364,025 -0.12(-1.70%)
May 28, 2019 7.486 7.600 7.054 7.314 1,538,945 +0.00(+0.03%)
May 24, 2019 7.372 7.382 7.160 7.312 840,500 +0.02(+0.33%)
May 23, 2019 7.402 7.662 7.144 7.288 1,973,965 -0.42(-5.47%)
May 22, 2019 7.280 7.782 7.101 7.710 3,518,220 +0.53(+7.44%)
May 21, 2019 6.400 7.396 6.400 7.176 2,708,270 +0.95(+15.22%)
May 20, 2019 6.528 6.572 6.150 6.228 1,830,065 -0.33(-4.97%)
May 17, 2019 7.094 7.096 6.552 6.554 1,284,000 -0.70(-9.60%)
May 16, 2019 6.974 7.336 6.974 7.250 893,785 +0.27(+3.93%)
May 15, 2019 6.696 7.022 6.602 6.976 1,820,750 +0.30(+4.43%)
May 14, 2019 6.552 6.840 6.552 6.680 839,800 +0.20(+3.09%)
May 13, 2019 6.700 6.774 6.448 6.480 1,637,790 -0.40(-5.84%)
May 10, 2019 6.738 7.076 6.738 6.882 770,000 +0.14(+2.05%)
May 09, 2019 6.920 6.970 6.700 6.744 1,843,540 -0.29(-4.18%)
May 08, 2019 7.112 7.156 6.902 7.038 626,190 -0.11(-1.51%)
May 07, 2019 7.142 7.286 7.016 7.146 1,009,660 +0.01(+0.17%)
May 06, 2019 7.396 7.440 6.854 7.134 1,905,350 -0.52(-6.77%)
May 03, 2019 7.700 7.800 7.566 7.652 686,000 +0.06(+0.74%)
May 02, 2019 7.432 7.642 7.416 7.596 1,081,370 +0.17(+2.26%)
May 01, 2019 7.490 7.634 7.415 7.428 697,645 +0.02(+0.24%)
Apr 30, 2019 7.364 7.506 7.338 7.410 507,350 +0.01(+0.16%)
Apr 29, 2019 7.478 7.604 7.332 7.398 799,890 -0.08(-1.04%)
Apr 26, 2019 7.464 7.594 7.386 7.476 1,198,500 -0.02(-0.21%)
Apr 25, 2019 7.586 7.666 7.440 7.492 692,810 -0.10(-1.29%)
Apr 24, 2019 7.582 7.714 7.556 7.590 1,155,695 +0.01(+0.16%)
Apr 23, 2019 7.528 7.768 7.510 7.578 1,715,370 +0.05(+0.69%)
Apr 22, 2019 7.440 7.598 7.440 7.526 813,640 +0.07(+0.88%)
Apr 18, 2019 7.562 7.660 7.300 7.460 1,144,500 -0.03(-0.45%)
Apr 17, 2019 7.194 7.522 7.161 7.494 3,800,355 +0.37(+5.16%)
Apr 16, 2019 6.994 7.224 6.968 7.126 2,795,830 +0.18(+2.56%)
Apr 15, 2019 7.002 7.232 6.776 6.948 1,243,745 -0.07(-0.97%)
Apr 12, 2019 6.832 7.316 6.829 7.016 2,203,500 +0.33(+4.87%)
Apr 11, 2019 6.998 7.046 6.656 6.690 1,308,280 -0.34(-4.78%)
Apr 10, 2019 6.988 7.128 6.512 7.026 3,247,035 +0.00(+0.06%)
Apr 09, 2019 7.302 7.332 6.931 7.022 949,480 -0.35(-4.75%)
Apr 08, 2019 7.258 7.422 7.140 7.372 1,608,195 +0.12(+1.71%)
Apr 05, 2019 7.080 7.270 6.900 7.248 666,500 +0.12(+1.74%)
Apr 04, 2019 6.854 7.168 6.808 7.124 975,325 +0.27(+3.91%)
Apr 03, 2019 7.070 7.120 6.652 6.856 1,799,015 -0.12(-1.72%)
Apr 02, 2019 7.104 7.400 6.938 6.976 979,990 -0.13(-1.80%)
Apr 01, 2019 6.720 7.236 6.720 7.104 1,852,625 +0.50(+7.54%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
Mar 01, 2019 7.330 7.852 7.330 7.734 2,359,500 +0.46(+6.29%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-1.35%)
Feb 01, 2019 8.070 8.070 6.790 6.956 3,654,000 -1.06(-13.18%)
Jan 31, 2019 7.502 8.200 7.432 8.012 3,337,340 +0.63(+8.48%)
Jan 30, 2019 6.956 7.396 6.692 7.386 2,043,235 +0.65(+9.65%)
Jan 29, 2019 7.014 7.020 6.622 6.736 1,014,905 -0.20(-2.91%)
Jan 28, 2019 6.800 6.990 6.512 6.938 1,095,090 +0.03(+0.43%)
Jan 25, 2019 6.742 7.040 6.682 6.908 2,055,000 +0.28(+4.16%)
Jan 24, 2019 6.420 6.804 6.384 6.632 2,450,920 +0.40(+6.35%)
Jan 23, 2019 6.150 6.534 6.150 6.236 2,701,000 +0.18(+2.97%)
Jan 22, 2019 5.832 6.058 5.634 6.056 2,340,350 +0.19(+3.24%)
Jan 18, 2019 5.662 6.038 5.662 5.866 1,472,500 +0.26(+4.56%)
Jan 17, 2019 5.418 5.690 5.316 5.610 1,055,835 +0.19(+3.58%)
Jan 16, 2019 5.186 5.660 5.186 5.416 1,368,510 +0.25(+4.92%)
Jan 15, 2019 5.204 5.296 5.080 5.162 370,505 +0.00(+0.08%)
Jan 14, 2019 5.230 5.358 5.066 5.158 366,555 -0.14(-2.61%)
Jan 11, 2019 5.350 5.351 5.273 5.296 436,000 -0.08(-1.41%)
Jan 10, 2019 5.160 5.382 5.070 5.372 660,565 +0.21(+4.03%)
Jan 09, 2019 5.296 5.336 5.126 5.164 410,365 -0.05(-0.88%)
Jan 08, 2019 5.386 5.468 5.166 5.210 798,145 -0.10(-1.92%)
Jan 07, 2019 5.010 5.386 4.977 5.312 577,370 +0.36(+7.36%)
Jan 04, 2019 4.764 5.042 4.724 4.948 423,000 +0.29(+6.18%)
Jan 03, 2019 4.764 4.820 4.646 4.660 245,740 -0.15(-3.12%)
Jan 02, 2019 4.602 4.882 4.508 4.810 391,830 +0.13(+2.78%)
Dec 31, 2018 4.722 4.768 4.558 4.680 586,000 -0.04(-0.76%)
Dec 28, 2018 4.852 4.880 4.686 4.716 474,500 -0.07(-1.50%)
Dec 27, 2018 4.594 4.794 4.492 4.788 781,240 +0.10(+2.09%)
Dec 26, 2018 4.556 4.700 4.438 4.690 726,210 +0.18(+3.90%)
Dec 24, 2018 4.440 4.690 4.328 4.514 498,000 +0.08(+1.71%)
Dec 21, 2018 4.814 4.814 4.360 4.438 1,541,000 -0.32(-6.73%)
Dec 20, 2018 4.928 5.080 4.532 4.758 955,860 -0.19(-3.84%)
Dec 19, 2018 4.988 5.290 4.840 4.948 1,180,420 -0.01(-0.16%)
Dec 18, 2018 4.928 5.044 4.884 4.956 345,335 +0.08(+1.68%)
Dec 17, 2018 4.912 5.076 4.770 4.874 472,810 -0.04(-0.89%)
Dec 14, 2018 5.014 5.086 4.892 4.918 646,500 -0.18(-3.49%)
Dec 13, 2018 5.130 5.222 5.038 5.096 524,205 +0.03(+0.59%)
Dec 12, 2018 4.932 5.186 4.874 5.066 781,375 +0.12(+2.51%)
Dec 11, 2018 5.094 5.098 4.790 4.942 656,420 -0.08(-1.63%)
Dec 10, 2018 4.800 5.074 4.800 5.024 327,875 +0.16(+3.37%)
Dec 07, 2018 5.004 5.122 4.840 4.860 378,500 -0.14(-2.84%)
Dec 06, 2018 4.796 5.026 4.794 5.002 866,050 +0.01(+0.16%)
Dec 04, 2018 5.268 5.278 4.970 4.994 691,000 -0.31(-5.77%)
Dec 03, 2018 5.428 5.572 5.224 5.300 610,065 +0.08(+1.45%)
Nov 30, 2018 5.190 5.281 5.114 5.224 506,000 +0.02(+0.46%)
Nov 29, 2018 5.394 5.394 5.146 5.200 638,380 -0.23(-4.31%)
Nov 28, 2018 5.144 5.474 5.022 5.434 1,128,430 +0.33(+6.55%)
Nov 27, 2018 4.560 5.200 4.560 5.100 1,305,855 +0.54(+11.89%)
Nov 26, 2018 4.884 4.902 4.502 4.558 1,506,845 -0.20(-4.20%)
Nov 23, 2018 4.698 4.824 4.698 4.758 277,000 -0.03(-0.71%)
Nov 21, 2018 4.792 4.792 4.792 0 +0.19(+4.17%)
Nov 20, 2018 4.706 4.716 4.438 4.600 1,260,360 -0.24(-4.92%)
Nov 19, 2018 4.848 5.080 4.746 4.838 1,418,365 -0.01(-0.25%)
Nov 16, 2018 4.620 4.914 4.620 4.850 826,500 +0.21(+4.57%)
Nov 15, 2018 4.262 4.706 4.168 4.638 1,294,025 +0.31(+7.26%)
Nov 14, 2018 4.280 4.478 4.200 4.324 1,789,510 +0.04(+0.89%)
Nov 13, 2018 4.602 4.860 4.070 4.286 4,622,315 -0.71(-14.28%)
Nov 12, 2018 5.142 5.196 4.912 5.000 1,702,435 -0.12(-2.42%)
Nov 09, 2018 5.202 5.248 4.938 5.124 1,076,000 -0.01(-0.16%)
Nov 08, 2018 5.552 5.556 5.038 5.132 1,629,490 -0.48(-8.55%)
Nov 07, 2018 5.500 5.780 5.312 5.612 2,206,665 +0.22(+4.04%)
Nov 06, 2018 5.146 5.474 5.021 5.394 1,654,290 +0.16(+3.02%)
Nov 05, 2018 5.460 5.996 5.202 5.236 5,272,210 +0.09(+1.79%)
Nov 02, 2018 4.946 5.448 4.908 5.144 2,804,500 +0.31(+6.46%)
Nov 01, 2018 4.302 4.920 4.302 4.832 1,481,380 +0.56(+13.16%)
Oct 31, 2018 4.300 4.337 4.210 4.270 689,295 +0.04(+0.85%)
Oct 30, 2018 4.156 4.366 4.156 4.234 571,495 +0.05(+1.20%)
Oct 29, 2018 4.256 4.382 4.086 4.184 700,045 -0.03(-0.62%)
Oct 26, 2018 4.238 4.304 4.110 4.210 684,000 -0.16(-3.75%)
Oct 25, 2018 4.210 4.392 4.210 4.374 557,155 +0.17(+4.09%)
Oct 24, 2018 4.404 4.468 4.200 4.202 902,970 -0.27(-6.12%)
Oct 23, 2018 4.472 4.530 4.202 4.476 1,013,375 -0.12(-2.53%)
Oct 22, 2018 4.674 4.702 4.418 4.592 1,146,935 -0.04(-0.86%)
Oct 19, 2018 4.926 5.008 4.620 4.632 976,000 -0.29(-5.89%)
Oct 18, 2018 5.000 5.360 4.850 4.922 2,251,205 -0.06(-1.28%)
Oct 17, 2018 5.460 5.460 4.968 4.986 1,553,195 -0.57(-10.32%)
Oct 16, 2018 5.454 5.576 5.300 5.560 743,885 +0.15(+2.85%)
Oct 15, 2018 5.174 5.634 5.066 5.406 1,221,730 +0.26(+4.97%)
Oct 12, 2018 5.200 5.200 5.004 5.150 492,000 +0.11(+2.22%)
Oct 11, 2018 5.000 5.164 4.804 5.038 797,935 +0.01(+0.28%)
Oct 10, 2018 5.204 5.220 5.002 5.024 1,181,500 -0.21(-3.94%)
Oct 09, 2018 5.276 5.354 5.140 5.230 640,245 -0.03(-0.57%)
Oct 08, 2018 5.200 5.330 5.120 5.260 581,115 -0.01(-0.27%)
Oct 05, 2018 5.428 5.468 5.244 5.274 1,480,000 -0.19(-3.41%)
Oct 04, 2018 5.580 5.580 5.404 5.460 834,885 -0.14(-2.57%)
Oct 03, 2018 5.504 5.665 5.412 5.604 755,900 +0.10(+1.89%)
Oct 02, 2018 5.358 5.577 5.310 5.500 1,356,620 +0.22(+4.13%)
Oct 01, 2018 5.216 5.380 5.216 5.282 714,915 +0.06(+1.15%)
Sep 28, 2018 5.140 5.348 5.076 5.222 1,201,000 +0.11(+2.11%)
Sep 27, 2018 5.340 5.346 4.826 5.114 5,407,495 -0.21(-3.98%)
Sep 26, 2018 5.540 5.559 5.150 5.326 3,702,040 -0.22(-4.00%)
Sep 25, 2018 6.102 6.140 5.426 5.548 3,914,475 -0.60(-9.79%)
Sep 24, 2018 5.998 6.157 5.842 6.150 1,369,555 +0.11(+1.79%)
Sep 21, 2018 6.196 6.237 5.830 6.042 1,347,000 -0.13(-2.14%)
Sep 20, 2018 5.918 6.268 5.910 6.174 1,099,525 +0.26(+4.47%)
Sep 19, 2018 5.918 6.030 5.700 5.910 2,716,085 -0.04(-0.71%)
Sep 18, 2018 5.930 6.034 5.886 5.952 1,124,340 +0.04(+0.64%)
Sep 17, 2018 6.118 6.213 5.800 5.914 1,833,305 -0.25(-3.99%)
Sep 14, 2018 6.332 6.374 6.106 6.160 986,000 -0.17(-2.69%)
Sep 13, 2018 6.244 6.435 6.200 6.330 886,655 +0.11(+1.74%)
Sep 12, 2018 6.264 6.364 6.200 6.222 769,525 -0.12(-1.92%)
Sep 11, 2018 6.228 6.482 6.146 6.344 1,365,420 +0.09(+1.41%)
Sep 10, 2018 6.292 6.292 6.044 6.256 1,418,220 +0.05(+0.74%)
Sep 07, 2018 6.600 6.630 6.172 6.210 1,484,000 -0.46(-6.84%)
Sep 06, 2018 6.602 6.774 6.350 6.666 1,218,195 +0.05(+0.73%)
Sep 05, 2018 7.130 7.146 6.614 6.618 2,201,060 -0.55(-7.67%)
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.