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

Geo Group Inc (NY: GEO )

14.65 -0.33 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 7.530 7.600 7.200 7.200 6,372,800 -0.57(-7.34%)
Feb 25, 2021 7.490 7.940 7.350 7.770 11,453,257 +0.45(+6.15%)
Feb 24, 2021 7.430 7.480 7.280 7.320 5,211,635 -0.07(-0.95%)
Feb 23, 2021 7.440 7.570 7.120 7.390 5,432,066 +0.00(+0.00%)
Feb 22, 2021 7.330 7.490 7.280 7.390 7,789,641 +0.09(+1.23%)
Feb 19, 2021 7.430 7.540 7.220 7.300 10,546,100 -0.08(-1.08%)
Feb 18, 2021 8.100 8.150 7.310 7.380 19,247,686 -1.20(-13.99%)
Feb 17, 2021 8.550 8.780 8.440 8.580 2,244,544 -0.02(-0.23%)
Feb 16, 2021 8.940 9.090 7.950 8.600 7,258,481 -0.24(-2.71%)
Feb 12, 2021 8.860 9.040 8.820 8.840 2,186,200 +0.03(+0.34%)
Feb 11, 2021 8.690 8.910 8.630 8.810 2,012,968 +0.07(+0.80%)
Feb 10, 2021 8.630 9.020 8.590 8.740 3,278,480 +0.12(+1.39%)
Feb 09, 2021 8.700 8.710 8.560 8.620 1,675,783 -0.02(-0.23%)
Feb 08, 2021 8.400 8.670 8.370 8.640 2,138,021 +0.25(+2.98%)
Feb 05, 2021 8.680 8.710 8.360 8.390 2,293,100 -0.10(-1.18%)
Feb 04, 2021 8.480 8.650 8.300 8.490 2,662,652 +0.05(+0.59%)
Feb 03, 2021 8.750 8.760 8.360 8.440 3,216,520 -0.30(-3.43%)
Feb 02, 2021 8.970 8.980 8.610 8.740 4,547,991 -0.25(-2.78%)
Feb 01, 2021 9.030 9.030 8.680 8.990 3,183,506 +0.05(+0.56%)
Jan 29, 2021 8.690 9.170 8.250 8.940 7,068,500 +0.32(+3.71%)
Jan 28, 2021 8.550 9.010 8.500 8.620 11,177,117 +0.00(+0.00%)
Jan 27, 2021 7.220 8.660 7.110 8.620 13,805,169 +1.21(+16.33%)
Jan 26, 2021 8.080 8.240 6.700 7.410 24,378,778 -0.63(-7.84%)
Jan 25, 2021 8.320 8.350 7.990 8.040 7,430,409 -0.32(-3.83%)
Jan 22, 2021 8.350 8.440 8.200 8.360 3,385,100 -0.04(-0.48%)
Jan 21, 2021 8.458 8.623 8.157 8.400 4,400,083 -0.06(-0.69%)
Jan 20, 2021 8.740 8.750 8.410 8.458 4,879,852 -0.36(-4.07%)
Jan 19, 2021 9.041 9.041 8.750 8.818 3,837,035 -0.16(-1.73%)
Jan 15, 2021 8.643 8.973 8.585 8.973 3,552,575 +0.27(+3.13%)
Jan 14, 2021 8.604 8.759 8.575 8.701 3,313,495 +0.20(+2.40%)
Jan 13, 2021 8.720 8.837 8.468 8.497 3,523,391 -0.12(-1.35%)
Jan 12, 2021 8.419 8.643 8.351 8.614 1,527,918 +0.24(+2.90%)
Jan 11, 2021 8.342 8.439 8.235 8.371 1,838,724 -0.06(-0.69%)
Jan 08, 2021 8.730 8.750 8.337 8.429 2,569,771 -0.22(-2.58%)
Jan 07, 2021 8.361 8.691 8.332 8.652 3,008,321 +0.27(+3.24%)
Jan 06, 2021 8.371 8.429 7.914 8.381 9,655,883 -0.08(-0.92%)
Jan 05, 2021 8.526 8.643 8.439 8.458 3,119,142 -0.04(-0.46%)
Jan 04, 2021 8.643 8.837 8.468 8.497 3,542,603 -0.11(-1.24%)
Dec 31, 2020 8.604 8.604 8.604 2,335,852 -0.14(-1.56%)
Dec 30, 2020 8.682 8.827 8.672 8.740 2,335,852 +0.07(+0.78%)
Dec 29, 2020 8.808 8.895 8.546 8.672 2,707,993 -0.11(-1.22%)
Dec 28, 2020 8.730 8.837 8.614 8.779 2,471,708 +0.06(+0.67%)
Dec 24, 2020 8.594 8.730 8.478 8.720 1,140,255 +0.17(+1.93%)
Dec 23, 2020 8.429 8.623 8.313 8.555 2,234,825 +0.22(+2.68%)
Dec 22, 2020 8.963 8.963 8.332 8.332 5,987,513 -0.57(-6.43%)
Dec 21, 2020 9.060 9.080 8.818 8.905 2,947,090 -0.23(-2.55%)
Dec 18, 2020 9.187 9.284 9.041 9.138 4,725,371 -0.06(-0.63%)
Dec 17, 2020 9.216 9.342 9.138 9.196 1,900,696 -0.02(-0.21%)
Dec 16, 2020 9.352 9.517 9.177 9.216 2,539,787 -0.09(-0.94%)
Dec 15, 2020 9.381 9.381 9.157 9.303 2,242,015 -0.08(-0.83%)
Dec 14, 2020 9.196 9.478 9.187 9.381 2,644,885 +0.22(+2.44%)
Dec 11, 2020 9.060 9.196 9.012 9.157 1,568,327 +0.08(+0.86%)
Dec 10, 2020 9.031 9.206 9.002 9.080 2,054,169 -0.06(-0.64%)
Dec 09, 2020 9.420 9.497 9.109 9.138 2,891,995 -0.24(-2.59%)
Dec 08, 2020 9.420 9.546 9.352 9.381 2,138,316 -0.05(-0.51%)
Dec 07, 2020 9.711 9.760 9.429 9.429 2,060,987 -0.29(-3.00%)
Dec 04, 2020 9.536 9.721 9.484 9.721 1,962,211 +0.37(+3.95%)
Dec 03, 2020 9.459 9.740 9.352 9.352 4,546,483 -0.04(-0.41%)
Dec 02, 2020 9.264 9.488 9.245 9.391 1,296,107 +0.12(+1.26%)
Dec 01, 2020 9.264 9.381 9.196 9.274 2,140,568 +0.10(+1.06%)
Nov 30, 2020 9.410 9.546 9.167 9.177 2,414,517 -0.25(-2.68%)
Nov 27, 2020 9.439 9.488 9.264 9.429 819,484 +0.09(+0.94%)
Nov 25, 2020 9.352 9.459 9.128 9.342 2,137,785 +0.00(+0.00%)
Nov 24, 2020 9.206 9.604 9.206 9.342 3,776,461 +0.22(+2.45%)
Nov 23, 2020 9.128 9.284 9.012 9.119 2,966,592 -0.06(-0.63%)
Nov 20, 2020 9.109 9.216 9.002 9.177 1,445,785 +0.00(+0.00%)
Nov 19, 2020 9.099 9.361 8.992 9.177 2,056,715 +0.15(+1.61%)
Nov 18, 2020 9.235 9.352 9.119 9.031 2,485,931 -0.22(-2.41%)
Nov 17, 2020 9.080 9.429 8.973 9.255 2,122,965 +0.11(+1.17%)
Nov 16, 2020 8.856 9.245 8.847 9.148 2,843,313 +0.46(+5.25%)
Nov 13, 2020 8.342 8.735 8.342 8.691 3,073,221 +0.44(+5.29%)
Nov 12, 2020 8.740 8.827 8.235 8.254 26,232,514 -0.49(-5.56%)
Nov 11, 2020 8.526 8.856 8.390 8.740 3,791,183 +0.28(+3.33%)
Nov 10, 2020 8.206 8.774 8.206 8.458 4,436,125 +0.30(+3.69%)
Nov 09, 2020 8.594 8.847 8.099 8.157 6,404,532 -0.05(-0.59%)
Nov 06, 2020 8.089 8.478 8.031 8.206 8,932,464 +0.28(+3.55%)
Nov 05, 2020 8.245 8.351 7.914 7.924 5,701,071 -0.55(-6.53%)
Nov 04, 2020 9.303 9.303 8.070 8.478 8,513,640 -1.00(-10.55%)
Nov 03, 2020 9.332 9.507 9.041 9.478 3,451,991 +0.31(+3.39%)
Nov 02, 2020 8.633 9.225 8.507 9.167 3,723,067 +0.56(+6.55%)
Oct 30, 2020 8.497 8.837 8.497 8.604 2,506,646 -0.02(-0.23%)
Oct 29, 2020 8.109 8.682 7.866 8.623 3,732,814 +0.75(+9.49%)
Oct 28, 2020 7.827 8.021 7.769 7.876 2,800,383 -0.17(-2.05%)
Oct 27, 2020 8.342 8.449 8.002 8.041 2,997,939 -0.34(-4.06%)
Oct 26, 2020 8.682 8.730 8.283 8.381 3,347,759 -0.36(-4.11%)
Oct 23, 2020 8.934 9.264 8.701 8.740 3,959,228 +0.04(+0.45%)
Oct 22, 2020 8.954 8.954 8.283 8.701 7,735,224 -0.10(-1.10%)
Oct 21, 2020 9.828 9.857 8.788 8.798 5,778,944 -1.02(-10.39%)
Oct 20, 2020 10.11 10.20 9.808 9.818 2,307,053 -0.17(-1.75%)
Oct 19, 2020 10.46 10.48 9.983 9.993 2,112,330 -0.42(-4.01%)
Oct 16, 2020 10.52 10.55 10.29 10.41 1,748,432 -0.16(-1.47%)
Oct 15, 2020 10.54 10.68 10.47 10.57 1,395,198 -0.05(-0.46%)
Oct 14, 2020 10.60 10.81 10.54 10.61 2,219,471 +0.07(+0.62%)
Oct 13, 2020 10.50 10.57 10.47 10.55 1,693,100 +0.03(+0.27%)
Oct 12, 2020 10.64 10.68 10.47 10.52 1,800,081 -0.08(-0.80%)
Oct 09, 2020 10.66 10.82 10.45 10.60 2,633,781 -0.02(-0.18%)
Oct 08, 2020 10.72 10.77 10.54 10.62 2,030,901 -0.08(-0.79%)
Oct 07, 2020 10.74 10.81 10.63 10.71 1,078,093 +0.15(+1.43%)
Oct 06, 2020 10.70 10.84 10.51 10.56 2,107,158 -0.09(-0.88%)
Oct 05, 2020 11.14 11.25 10.56 10.65 2,175,785 -0.36(-3.25%)
Oct 02, 2020 10.61 11.03 10.61 11.01 1,078,889 +0.11(+1.04%)
Oct 01, 2020 10.69 10.91 10.60 10.90 1,180,817 +0.22(+2.03%)
Sep 30, 2020 10.64 11.00 10.59 10.68 1,080,980 -0.01(-0.09%)
Sep 29, 2020 10.82 10.98 10.57 10.69 1,169,993 -0.16(-1.48%)
Sep 28, 2020 10.45 10.91 10.44 10.85 1,888,863 +0.51(+4.92%)
Sep 25, 2020 10.09 10.36 10.01 10.34 1,254,510 +0.26(+2.62%)
Sep 24, 2020 10.07 10.27 9.832 10.08 1,503,230 +0.04(+0.38%)
Sep 23, 2020 10.36 10.49 10.04 10.04 1,422,450 -0.26(-2.56%)
Sep 22, 2020 10.20 10.40 10.17 10.30 1,192,164 +0.18(+1.77%)
Sep 21, 2020 10.45 10.47 10.12 10.12 1,949,779 -0.45(-4.27%)
Sep 18, 2020 10.78 10.78 10.53 10.58 3,221,273 -0.16(-1.49%)
Sep 17, 2020 10.63 10.92 10.48 10.74 1,285,625 -0.04(-0.35%)
Sep 16, 2020 10.81 10.92 10.74 10.77 1,025,703 +0.02(+0.17%)
Sep 15, 2020 10.64 10.79 10.60 10.76 1,106,924 +0.17(+1.60%)
Sep 14, 2020 10.41 10.60 10.32 10.59 1,153,665 +0.32(+3.12%)
Sep 11, 2020 10.35 10.35 10.15 10.27 977,700 -0.06(-0.55%)
Sep 10, 2020 10.53 10.53 10.30 10.32 894,794 -0.20(-1.88%)
Sep 09, 2020 10.37 10.57 10.25 10.52 1,320,019 +0.22(+2.10%)
Sep 08, 2020 10.39 10.43 10.13 10.30 1,673,066 -0.08(-0.73%)
Sep 04, 2020 10.55 10.60 10.14 10.38 1,415,797 -0.08(-0.81%)
Sep 03, 2020 10.45 10.68 10.38 10.46 1,466,282 +0.02(+0.18%)
Sep 02, 2020 10.41 10.48 10.27 10.44 1,095,564 +0.01(+0.09%)
Sep 01, 2020 10.45 10.49 10.35 10.44 1,180,573 -0.08(-0.72%)
Aug 31, 2020 10.54 10.79 10.47 10.51 1,649,829 +0.00(+0.00%)
Aug 28, 2020 10.55 10.55 10.34 10.51 788,807 +0.04(+0.36%)
Aug 27, 2020 10.37 10.59 10.36 10.47 1,129,895 +0.10(+1.00%)
Aug 26, 2020 10.46 10.50 10.27 10.37 945,894 -0.12(-1.17%)
Aug 25, 2020 10.55 10.59 10.39 10.49 982,291 -0.03(-0.27%)
Aug 24, 2020 10.25 10.53 10.14 10.52 1,134,444 +0.33(+3.23%)
Aug 21, 2020 10.15 10.25 9.993 10.19 1,453,915 -0.04(-0.37%)
Aug 20, 2020 10.17 10.38 10.08 10.23 892,675 +0.00(+0.00%)
Aug 19, 2020 10.29 10.33 10.13 10.23 1,196,187 -0.08(-0.73%)
Aug 18, 2020 10.54 10.54 10.25 10.30 1,377,423 -0.29(-2.76%)
Aug 17, 2020 10.46 10.60 10.41 10.60 925,806 +0.08(+0.81%)
Aug 14, 2020 10.31 10.60 10.31 10.51 1,294,858 +0.14(+1.36%)
Aug 13, 2020 10.49 10.55 10.33 10.37 1,260,487 -0.25(-2.39%)
Aug 12, 2020 10.57 10.77 10.51 10.62 1,123,713 +0.18(+1.71%)
Aug 11, 2020 10.43 10.80 10.38 10.44 1,763,706 +0.19(+1.84%)
Aug 10, 2020 10.07 10.33 9.964 10.26 1,740,281 +0.21(+2.06%)
Aug 07, 2020 9.983 10.16 9.795 10.05 2,475,362 -0.01(-0.09%)
Aug 06, 2020 10.17 10.55 9.748 10.06 5,290,842 -0.72(-6.64%)
Aug 05, 2020 10.78 10.91 10.40 10.77 4,051,908 +0.03(+0.26%)
Aug 04, 2020 10.44 10.78 10.18 10.75 3,000,163 +0.39(+3.73%)
Aug 03, 2020 9.974 10.60 9.804 10.36 5,673,912 +0.35(+3.48%)
Jul 31, 2020 9.983 10.01 9.795 10.01 1,871,200 +0.03(+0.28%)
Jul 30, 2020 9.983 10.11 9.898 9.983 1,098,975 -0.11(-1.12%)
Jul 29, 2020 10.21 10.21 9.964 10.10 1,168,434 -0.03(-0.28%)
Jul 28, 2020 10.08 10.30 10.02 10.12 1,608,228 +0.00(+0.00%)
Jul 27, 2020 10.12 10.21 9.955 10.12 1,689,607 -0.04(-0.37%)
Jul 24, 2020 10.45 10.48 10.14 10.16 1,907,408 -0.25(-2.44%)
Jul 23, 2020 10.43 10.46 10.27 10.42 1,360,359 -0.09(-0.90%)
Jul 22, 2020 10.38 10.66 10.30 10.51 1,423,759 +0.09(+0.90%)
Jul 21, 2020 10.28 10.58 10.19 10.42 2,086,661 +0.23(+2.22%)
Jul 20, 2020 10.73 10.74 10.19 10.19 2,619,556 -0.63(-5.83%)
Jul 17, 2020 10.96 10.96 10.77 10.82 1,065,617 -0.17(-1.54%)
Jul 16, 2020 10.92 11.09 10.85 10.99 2,083,086 +0.00(+0.00%)
Jul 15, 2020 11.05 11.14 10.87 10.99 3,897,113 +0.22(+2.02%)
Jul 14, 2020 10.79 10.86 10.67 10.77 2,042,570 +0.03(+0.25%)
Jul 13, 2020 10.85 11.03 10.62 10.75 2,625,179 +0.02(+0.17%)
Jul 10, 2020 10.28 10.74 10.27 10.73 1,657,206 +0.45(+4.40%)
Jul 09, 2020 10.67 10.67 10.14 10.28 1,938,231 -0.30(-2.82%)
Jul 08, 2020 10.49 10.60 10.36 10.57 2,139,187 +0.18(+1.74%)
Jul 07, 2020 10.48 10.67 10.29 10.39 2,405,209 +0.19(+1.86%)
Jul 06, 2020 10.90 10.93 10.18 10.20 2,197,155 -0.44(-4.16%)
Jul 02, 2020 10.86 10.97 10.53 10.65 1,396,316 -0.05(-0.51%)
Jul 01, 2020 10.76 10.93 10.50 10.70 1,655,380 +0.00(+0.00%)
Jun 30, 2020 10.25 10.84 10.25 10.70 2,007,602 +0.34(+3.32%)
Jun 29, 2020 10.25 10.53 10.08 10.36 2,136,514 +0.33(+3.34%)
Jun 26, 2020 10.29 10.32 9.905 10.02 4,728,748 -0.33(-3.23%)
Jun 25, 2020 10.36 10.54 10.16 10.36 1,717,558 -0.04(-0.35%)
Jun 24, 2020 10.53 10.57 10.06 10.39 2,250,551 -0.33(-3.12%)
Jun 23, 2020 11.11 11.16 10.63 10.73 2,650,570 -0.30(-2.71%)
Jun 22, 2020 10.67 11.05 10.37 11.03 1,871,786 +0.33(+3.04%)
Jun 19, 2020 11.06 11.07 10.45 10.70 4,403,519 -0.24(-2.23%)
Jun 18, 2020 10.88 11.08 10.86 10.95 1,325,655 -0.06(-0.57%)
Jun 17, 2020 11.67 11.71 10.75 11.01 5,677,288 -0.93(-7.80%)
Jun 16, 2020 12.28 12.44 11.67 11.94 1,191,512 +0.23(+1.93%)
Jun 15, 2020 10.95 11.89 10.87 11.71 1,773,237 +0.23(+1.97%)
Jun 12, 2020 11.80 12.00 11.13 11.49 2,215,025 +0.43(+3.84%)
Jun 11, 2020 11.50 11.72 10.94 11.06 2,697,462 -1.26(-10.21%)
Jun 10, 2020 13.13 13.14 12.14 12.32 1,571,492 -0.95(-7.16%)
Jun 09, 2020 12.71 13.40 12.55 13.27 1,606,325 +0.18(+1.38%)
Jun 08, 2020 12.94 13.37 12.67 13.09 1,784,818 +0.54(+4.33%)
Jun 05, 2020 12.57 13.00 12.44 12.55 2,147,813 +0.52(+4.29%)
Jun 04, 2020 12.02 12.09 11.63 12.03 1,538,609 +0.01(+0.07%)
Jun 03, 2020 11.71 12.30 11.70 12.02 1,802,217 +0.62(+5.48%)
Jun 02, 2020 11.63 11.84 11.28 11.40 2,070,822 -0.06(-0.55%)
Jun 01, 2020 10.96 11.69 10.87 11.46 1,881,204 +0.62(+5.76%)
May 29, 2020 10.98 11.05 10.57 10.84 1,886,701 -0.36(-3.23%)
May 28, 2020 11.94 12.08 11.13 11.20 1,945,933 -0.64(-5.42%)
May 27, 2020 11.44 11.85 11.02 11.84 2,091,324 +0.79(+7.12%)
May 26, 2020 10.63 11.17 10.57 11.05 2,477,743 +0.92(+9.11%)
May 22, 2020 10.12 10.17 9.788 10.13 1,811,640 -0.02(-0.18%)
May 21, 2020 9.941 10.24 9.842 10.15 1,979,337 +0.23(+2.28%)
May 20, 2020 9.941 10.14 9.797 9.923 3,381,457 +0.19(+1.95%)
May 19, 2020 10.22 10.26 9.733 9.733 1,901,274 -0.46(-4.53%)
May 18, 2020 9.824 10.26 9.797 10.19 2,601,651 +0.82(+8.78%)
May 15, 2020 9.263 9.427 9.109 9.372 1,568,658 -0.05(-0.48%)
May 14, 2020 9.498 9.670 9.209 9.417 2,150,143 -0.17(-1.79%)
May 13, 2020 10.12 10.18 9.507 9.589 2,650,731 -0.54(-5.36%)
May 12, 2020 10.60 10.70 10.13 10.13 1,972,532 -0.41(-3.86%)
May 11, 2020 10.57 10.88 10.43 10.54 3,155,318 +0.14(+1.30%)
May 08, 2020 10.27 10.55 10.17 10.40 2,307,663 +0.35(+3.51%)
May 07, 2020 10.35 10.43 9.969 10.05 1,601,951 -0.08(-0.80%)
May 06, 2020 10.57 10.59 9.996 10.13 2,016,498 -0.33(-3.20%)
May 05, 2020 10.71 10.72 10.35 10.47 1,835,580 -0.03(-0.26%)
May 04, 2020 10.38 10.59 10.24 10.49 1,593,227 -0.14(-1.36%)
May 01, 2020 11.03 11.06 10.27 10.64 2,526,656 -0.83(-7.26%)
Apr 30, 2020 11.59 11.89 11.00 11.47 2,822,597 -0.58(-4.80%)
Apr 29, 2020 11.90 12.30 11.74 12.05 1,841,103 +0.52(+4.47%)
Apr 28, 2020 11.40 11.68 11.07 11.53 1,135,662 +0.54(+4.94%)
Apr 27, 2020 10.58 11.20 10.50 10.99 1,485,602 +0.40(+3.76%)
Apr 24, 2020 10.57 10.67 10.35 10.59 1,116,853 +0.25(+2.45%)
Apr 23, 2020 10.67 10.81 10.22 10.34 1,712,817 -0.33(-3.14%)
Apr 22, 2020 11.09 11.34 10.61 10.67 1,415,972 -0.15(-1.42%)
Apr 21, 2020 10.76 11.28 10.63 10.83 1,056,217 -0.27(-2.45%)
Apr 20, 2020 11.45 11.73 11.07 11.10 1,224,246 -0.55(-4.74%)
Apr 17, 2020 11.99 12.17 11.39 11.65 1,983,651 +0.17(+1.50%)
Apr 16, 2020 12.57 12.76 11.42 11.48 2,453,284 -1.21(-9.55%)
Apr 15, 2020 12.90 13.18 12.33 12.69 2,381,555 -0.54(-4.10%)
Apr 14, 2020 13.21 13.51 12.79 13.23 1,946,268 +0.49(+3.84%)
Apr 13, 2020 12.67 12.86 12.07 12.74 2,152,287 +0.53(+4.37%)
Apr 09, 2020 11.49 12.24 11.20 12.21 2,389,129 +1.30(+11.95%)
Apr 08, 2020 10.87 11.06 10.36 10.91 1,372,785 +0.56(+5.41%)
Apr 07, 2020 10.93 11.41 10.25 10.35 2,042,733 -0.09(-0.84%)
Apr 06, 2020 10.15 10.74 9.954 10.43 1,533,458 +1.01(+10.67%)
Apr 03, 2020 9.849 9.888 8.974 9.429 1,614,666 -0.56(-5.60%)
Apr 02, 2020 10.15 10.29 9.534 9.989 1,606,333 -0.22(-2.14%)
Apr 01, 2020 9.928 10.36 9.630 10.21 1,670,534 -0.43(-4.03%)
Mar 31, 2020 10.36 10.74 10.07 10.64 1,663,819 +0.42(+4.11%)
Mar 30, 2020 10.01 10.48 9.648 10.22 1,361,650 +0.23(+2.28%)
Mar 27, 2020 9.875 10.41 9.621 9.989 1,138,372 -0.24(-2.39%)
Mar 26, 2020 10.15 10.73 9.744 10.23 1,710,265 +0.39(+4.00%)
Mar 25, 2020 9.525 10.34 9.219 9.840 1,980,713 +0.45(+4.85%)
Mar 24, 2020 9.578 10.06 8.773 9.385 2,058,793 +0.59(+6.66%)
Mar 23, 2020 10.06 10.15 8.703 8.799 2,801,602 -1.43(-13.94%)
Mar 20, 2020 11.03 11.05 10.06 10.22 2,389,358 -0.42(-3.94%)
Mar 19, 2020 10.27 10.71 9.271 10.64 2,845,411 +0.25(+2.44%)
Mar 18, 2020 11.30 11.48 9.884 10.39 3,168,939 -1.68(-13.91%)
Mar 17, 2020 11.42 12.44 10.91 12.07 3,216,440 +0.94(+8.41%)
Mar 16, 2020 9.954 11.85 9.744 11.13 2,414,110 -0.01(-0.08%)
Mar 13, 2020 10.97 11.15 9.840 11.14 2,830,896 +1.31(+13.35%)
Mar 12, 2020 10.18 10.93 9.210 9.831 3,612,193 -1.81(-15.55%)
Mar 11, 2020 13.01 13.12 11.62 11.64 3,627,282 -1.65(-12.43%)
Mar 10, 2020 14.33 14.41 12.94 13.29 2,526,400 -0.60(-4.34%)
Mar 09, 2020 13.65 14.56 13.20 13.90 2,000,721 -0.78(-5.30%)
Mar 06, 2020 14.30 14.90 14.10 14.68 1,392,639 -0.18(-1.24%)
Mar 05, 2020 14.43 15.06 14.38 14.86 1,583,873 +0.08(+0.53%)
Mar 04, 2020 14.35 14.95 14.26 14.78 1,700,117 +0.77(+5.49%)
Mar 03, 2020 14.46 14.89 13.84 14.01 1,851,939 -0.44(-3.03%)
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.