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:

Essential Properties Realty Trust Inc (NY: EPRT )

26.77 +0.23 (+0.89%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.59 13.78 13.06 13.76 882,653 +0.10(+0.75%)
Jul 30, 2020 13.22 13.81 13.21 13.66 751,306 +0.14(+1.01%)
Jul 29, 2020 13.44 13.60 13.13 13.52 405,520 +0.21(+1.61%)
Jul 28, 2020 12.94 13.40 12.91 13.31 305,254 +0.21(+1.57%)
Jul 27, 2020 12.76 13.15 12.54 13.10 318,687 +0.36(+2.82%)
Jul 24, 2020 12.90 13.06 12.62 12.74 1,001,658 -0.23(-1.78%)
Jul 23, 2020 12.91 13.11 12.57 12.97 625,412 -0.05(-0.39%)
Jul 22, 2020 12.46 13.19 12.34 13.02 691,458 +0.39(+3.11%)
Jul 21, 2020 12.88 13.06 12.56 12.63 597,291 -0.07(-0.54%)
Jul 20, 2020 12.84 13.04 12.58 12.70 441,592 -0.28(-2.17%)
Jul 17, 2020 12.89 13.10 12.59 12.98 566,007 +0.11(+0.86%)
Jul 16, 2020 12.95 13.12 12.83 12.87 592,050 -0.23(-1.76%)
Jul 15, 2020 12.92 13.18 12.57 13.10 778,622 +0.62(+5.00%)
Jul 14, 2020 12.37 12.57 12.17 12.48 449,525 +0.05(+0.41%)
Jul 13, 2020 12.72 13.01 12.31 12.43 654,007 -0.17(-1.36%)
Jul 10, 2020 12.28 12.61 12.19 12.60 1,010,200 +0.37(+3.00%)
Jul 09, 2020 12.49 12.49 11.67 12.23 1,141,951 -0.32(-2.59%)
Jul 08, 2020 12.78 12.80 12.35 12.55 724,268 -0.30(-2.33%)
Jul 07, 2020 13.21 13.40 12.78 12.85 1,038,294 -0.61(-4.51%)
Jul 06, 2020 13.67 13.80 13.18 13.46 859,899 +0.23(+1.74%)
Jul 02, 2020 13.81 13.85 13.02 13.23 856,324 -0.11(-0.83%)
Jul 01, 2020 12.86 13.43 12.84 13.34 1,790,277 +0.66(+5.19%)
Jun 30, 2020 12.89 12.95 12.59 12.68 1,929,000 -0.26(-2.05%)
Jun 29, 2020 13.36 13.49 12.73 12.95 2,226,881 -0.21(-1.62%)
Jun 26, 2020 13.28 13.42 12.88 13.16 2,160,314 -0.28(-2.07%)
Jun 25, 2020 12.96 13.50 12.91 13.44 690,571 +0.25(+1.92%)
Jun 24, 2020 13.87 14.03 12.76 13.19 1,724,410 -1.03(-7.23%)
Jun 23, 2020 14.77 14.77 14.02 14.21 2,479,936 -0.21(-1.46%)
Jun 22, 2020 14.27 14.45 13.86 14.42 1,093,410 +0.03(+0.23%)
Jun 19, 2020 14.84 15.19 14.29 14.39 5,815,271 -0.23(-1.56%)
Jun 18, 2020 14.51 15.14 14.36 14.62 3,668,645 -0.15(-1.03%)
Jun 17, 2020 15.38 15.49 14.74 14.77 1,696,913 -0.48(-3.15%)
Jun 16, 2020 15.86 15.91 14.89 15.25 2,237,640 +0.35(+2.32%)
Jun 15, 2020 13.89 14.96 13.84 14.90 3,143,840 +0.46(+3.21%)
Jun 12, 2020 14.35 14.66 13.99 14.44 2,123,616 +0.97(+7.19%)
Jun 11, 2020 13.40 13.65 12.91 13.47 2,598,970 -1.41(-9.50%)
Jun 10, 2020 14.98 15.27 14.31 14.89 1,299,715 -0.32(-2.10%)
Jun 09, 2020 15.11 15.58 14.76 15.21 1,155,549 -0.47(-3.01%)
Jun 08, 2020 16.30 16.41 15.47 15.68 2,823,517 +0.51(+3.39%)
Jun 05, 2020 16.71 17.29 15.06 15.16 3,792,960 -0.09(-0.61%)
Jun 04, 2020 14.29 16.12 13.93 15.26 2,614,912 +0.70(+4.80%)
Jun 03, 2020 13.18 14.64 13.12 14.56 1,589,601 +1.71(+13.30%)
Jun 02, 2020 12.63 13.06 12.50 12.85 1,634,213 +0.38(+3.04%)
Jun 01, 2020 11.47 12.60 11.43 12.47 1,008,636 +0.99(+8.58%)
May 29, 2020 11.08 11.60 10.77 11.48 2,136,680 +0.17(+1.49%)
May 28, 2020 12.21 12.35 11.17 11.32 690,754 -0.78(-6.47%)
May 27, 2020 12.39 12.78 11.79 12.10 1,115,566 +0.10(+0.84%)
May 26, 2020 11.79 12.08 11.63 12.00 780,352 +0.88(+7.87%)
May 22, 2020 10.89 11.18 10.53 11.12 792,986 +0.30(+2.80%)
May 21, 2020 10.53 11.00 10.53 10.82 1,465,526 +0.17(+1.58%)
May 20, 2020 11.21 11.36 10.60 10.65 919,032 -0.33(-2.99%)
May 19, 2020 10.88 11.47 10.79 10.98 947,761 -0.16(-1.44%)
May 18, 2020 10.84 11.28 10.53 11.14 1,357,183 +1.25(+12.69%)
May 15, 2020 9.835 9.953 9.515 9.885 1,665,069 +0.04(+0.43%)
May 14, 2020 9.136 9.868 8.807 9.843 1,829,315 +0.26(+2.72%)
May 13, 2020 9.953 10.10 9.186 9.582 1,435,112 -0.60(-5.87%)
May 12, 2020 11.08 11.16 10.15 10.18 1,169,329 -0.83(-7.57%)
May 11, 2020 11.27 11.37 10.72 11.01 1,051,763 -0.20(-1.80%)
May 08, 2020 11.38 11.63 11.07 11.22 1,478,372 +0.08(+0.68%)
May 07, 2020 10.80 11.29 10.71 11.14 1,245,478 +0.51(+4.75%)
May 06, 2020 10.40 11.02 10.40 10.63 712,845 +0.24(+2.35%)
May 05, 2020 10.95 11.37 10.33 10.39 1,223,075 -0.25(-2.37%)
May 04, 2020 10.95 11.13 10.08 10.64 1,272,741 -0.54(-4.82%)
May 01, 2020 11.74 11.99 11.00 11.18 1,537,160 -1.19(-9.60%)
Apr 30, 2020 11.77 12.56 11.50 12.37 3,261,975 +0.13(+1.03%)
Apr 29, 2020 11.37 12.52 11.11 12.24 2,943,299 +1.57(+14.67%)
Apr 28, 2020 10.44 11.05 10.21 10.68 3,388,125 +0.93(+9.50%)
Apr 27, 2020 9.860 10.13 9.532 9.750 2,258,007 +0.67(+7.32%)
Apr 24, 2020 8.690 9.178 8.572 9.085 1,170,417 +0.41(+4.76%)
Apr 23, 2020 8.479 8.967 8.235 8.673 2,578,081 +0.24(+2.90%)
Apr 22, 2020 8.799 8.925 8.277 8.428 1,782,015 -0.11(-1.28%)
Apr 21, 2020 8.765 9.195 8.361 8.538 2,038,251 -0.63(-6.89%)
Apr 20, 2020 9.195 9.397 8.875 9.169 1,022,426 -0.28(-2.94%)
Apr 17, 2020 8.934 9.624 8.508 9.447 2,201,881 +0.88(+10.32%)
Apr 16, 2020 8.791 9.355 8.517 8.563 1,372,882 -0.61(-6.61%)
Apr 15, 2020 9.540 9.759 8.770 9.169 1,601,258 -0.82(-8.18%)
Apr 14, 2020 10.06 10.56 9.641 9.986 1,219,990 +0.16(+1.63%)
Apr 13, 2020 10.84 11.04 9.767 9.826 1,122,757 -1.02(-9.39%)
Apr 09, 2020 10.36 12.10 10.12 10.85 2,899,144 +0.94(+9.52%)
Apr 08, 2020 9.700 10.21 8.866 9.902 1,664,041 +0.56(+6.04%)
Apr 07, 2020 9.624 10.67 9.153 9.338 2,684,314 +0.43(+4.82%)
Apr 06, 2020 8.942 9.717 8.706 8.908 1,978,300 +0.40(+4.75%)
Apr 03, 2020 8.748 9.102 8.066 8.504 2,131,454 -0.36(-4.08%)
Apr 02, 2020 9.111 9.540 8.614 8.866 1,322,840 -0.25(-2.77%)
Apr 01, 2020 10.32 10.35 8.908 9.119 1,481,582 -1.88(-17.07%)
Mar 31, 2020 11.24 11.33 10.42 11.00 1,991,585 -0.41(-3.62%)
Mar 30, 2020 12.15 12.28 10.76 11.41 1,498,315 -0.67(-5.57%)
Mar 27, 2020 11.73 12.73 11.30 12.08 1,694,411 -0.45(-3.57%)
Mar 26, 2020 11.55 12.64 11.15 12.53 2,976,763 +1.08(+9.41%)
Mar 25, 2020 11.87 12.99 11.13 11.45 2,771,042 -0.14(-1.22%)
Mar 24, 2020 11.65 13.22 10.47 11.59 4,386,492 +0.88(+8.20%)
Mar 23, 2020 10.67 11.15 9.514 10.72 2,949,312 +0.20(+1.89%)
Mar 20, 2020 8.768 11.33 8.544 10.52 5,129,449 +1.75(+19.94%)
Mar 19, 2020 6.381 9.273 6.340 8.768 3,984,184 +2.40(+37.76%)
Mar 18, 2020 7.898 8.134 5.039 6.365 4,107,829 -2.02(-24.11%)
Mar 17, 2020 9.157 9.398 7.492 8.387 4,603,738 -0.61(-6.81%)
Mar 16, 2020 13.05 13.87 8.925 9.000 2,629,371 -5.85(-39.40%)
Mar 13, 2020 15.38 15.73 13.59 14.85 3,090,774 +0.17(+1.19%)
Mar 12, 2020 16.50 16.57 14.15 14.68 2,111,213 -3.24(-18.09%)
Mar 11, 2020 18.18 18.49 17.52 17.92 1,779,427 -0.75(-4.00%)
Mar 10, 2020 18.03 18.68 17.56 18.66 1,324,973 +1.02(+5.78%)
Mar 09, 2020 19.04 19.04 17.53 17.64 1,318,966 -2.36(-11.81%)
Mar 06, 2020 20.01 20.44 19.38 20.01 1,364,989 -0.45(-2.19%)
Mar 05, 2020 20.30 20.54 20.07 20.45 2,336,441 -0.24(-1.16%)
Mar 04, 2020 20.66 20.77 19.93 20.69 1,137,425 +0.38(+1.88%)
Mar 03, 2020 20.32 21.70 20.12 20.31 2,095,202 -0.13(-0.65%)
Mar 02, 2020 19.91 22.13 19.58 20.44 3,410,080 +1.46(+7.68%)
Feb 28, 2020 18.28 19.03 17.86 18.99 2,977,709 +0.25(+1.33%)
Feb 27, 2020 20.30 20.33 18.73 18.74 2,552,263 -1.78(-8.68%)
Feb 26, 2020 21.23 21.25 20.44 20.52 1,852,535 -0.76(-3.58%)
Feb 25, 2020 21.88 21.99 21.13 21.28 1,575,946 -0.60(-2.73%)
Feb 24, 2020 21.87 22.20 21.70 21.88 1,217,999 -0.15(-0.68%)
Feb 21, 2020 22.27 22.36 21.91 22.03 1,765,605 -0.13(-0.60%)
Feb 20, 2020 21.89 22.23 21.76 22.16 1,025,244 +0.12(+0.56%)
Feb 19, 2020 22.38 22.43 21.62 22.04 1,063,056 -0.30(-1.34%)
Feb 18, 2020 22.54 22.55 21.86 22.33 1,755,362 -0.19(-0.85%)
Feb 14, 2020 23.55 23.57 22.46 22.52 1,831,006 -1.04(-4.43%)
Feb 13, 2020 23.54 23.88 23.48 23.57 1,540,787 +0.06(+0.25%)
Feb 12, 2020 23.91 23.98 23.35 23.51 1,559,531 -0.41(-1.70%)
Feb 11, 2020 24.19 24.32 23.86 23.92 1,035,805 -0.26(-1.06%)
Feb 10, 2020 24.01 24.28 23.83 24.17 587,938 +0.35(+1.46%)
Feb 07, 2020 23.83 24.11 23.54 23.83 1,498,688 +0.10(+0.42%)
Feb 06, 2020 23.45 23.85 23.25 23.73 753,041 +0.31(+1.35%)
Feb 05, 2020 23.41 23.49 23.10 23.41 699,808 +0.01(+0.04%)
Feb 04, 2020 23.17 23.49 22.91 23.40 766,230 +0.26(+1.11%)
Feb 03, 2020 22.91 23.39 22.81 23.15 805,470 +0.27(+1.16%)
Jan 31, 2020 23.25 23.40 22.84 22.88 914,779 -0.34(-1.46%)
Jan 30, 2020 23.07 23.29 22.94 23.22 574,925 +0.10(+0.43%)
Jan 29, 2020 22.96 23.34 22.89 23.12 970,011 +0.30(+1.31%)
Jan 28, 2020 22.55 22.94 22.54 22.82 1,199,108 +0.39(+1.74%)
Jan 27, 2020 22.03 22.62 21.85 22.43 1,059,910 +0.32(+1.46%)
Jan 24, 2020 22.09 22.14 21.87 22.11 1,496,396 -0.05(-0.22%)
Jan 23, 2020 21.84 22.26 21.77 22.16 1,415,969 +0.32(+1.48%)
Jan 22, 2020 22.10 22.62 21.78 21.84 1,687,108 -0.17(-0.79%)
Jan 21, 2020 21.41 22.16 21.35 22.01 1,302,428 +0.63(+2.95%)
Jan 17, 2020 21.41 21.52 21.27 21.38 1,619,718 +0.02(+0.08%)
Jan 16, 2020 21.57 21.57 21.17 21.36 804,791 -0.07(-0.35%)
Jan 15, 2020 21.31 21.67 21.31 21.44 1,614,077 +0.16(+0.74%)
Jan 14, 2020 21.58 21.58 21.18 21.28 1,650,105 -0.25(-1.16%)
Jan 13, 2020 21.20 21.61 21.12 21.53 2,379,709 +0.35(+1.64%)
Jan 10, 2020 21.16 21.33 21.06 21.18 7,659,482 +0.07(+0.35%)
Jan 09, 2020 20.98 21.22 20.89 21.11 623,958 +0.19(+0.91%)
Jan 08, 2020 20.92 21.05 20.83 20.92 834,525 +0.07(+0.36%)
Jan 07, 2020 21.10 21.25 20.65 20.84 848,930 -0.35(-1.64%)
Jan 06, 2020 20.78 21.36 20.62 21.19 1,165,774 +0.32(+1.55%)
Jan 03, 2020 20.09 20.95 20.09 20.87 1,953,122 +0.65(+3.24%)
Jan 02, 2020 20.54 20.63 20.00 20.21 859,154 -0.35(-1.69%)
Dec 31, 2019 20.44 20.71 20.44 20.56 846,602 +0.16(+0.77%)
Dec 30, 2019 20.23 20.45 20.23 20.40 587,296 +0.24(+1.19%)
Dec 27, 2019 20.34 20.47 20.16 20.16 1,706,043 -0.07(-0.37%)
Dec 26, 2019 20.26 20.30 20.06 20.24 349,562 +0.07(+0.33%)
Dec 24, 2019 20.05 20.22 19.97 20.17 137,643 +0.09(+0.45%)
Dec 23, 2019 20.46 20.51 20.01 20.08 541,553 -0.44(-2.12%)
Dec 20, 2019 20.30 20.61 20.26 20.52 2,958,596 +0.31(+1.54%)
Dec 19, 2019 20.25 20.40 20.13 20.20 689,035 -0.06(-0.28%)
Dec 18, 2019 20.07 20.32 19.96 20.26 918,407 +0.02(+0.08%)
Dec 17, 2019 20.69 20.82 20.12 20.25 1,253,637 -0.42(-2.03%)
Dec 16, 2019 20.52 20.69 20.19 20.66 1,002,624 +0.25(+1.25%)
Dec 13, 2019 20.15 20.41 19.93 20.41 1,853,066 +0.29(+1.43%)
Dec 12, 2019 20.76 20.76 19.83 20.12 1,838,842 -0.59(-2.85%)
Dec 11, 2019 21.21 21.33 20.58 20.71 812,937 -0.48(-2.29%)
Dec 10, 2019 21.38 21.48 21.09 21.20 824,638 -0.01(-0.04%)
Dec 09, 2019 21.26 21.36 21.15 21.21 994,097 -0.07(-0.31%)
Dec 06, 2019 21.44 21.57 21.23 21.27 575,421 -0.15(-0.69%)
Dec 05, 2019 21.45 21.63 21.31 21.42 744,673 -0.07(-0.31%)
Dec 04, 2019 21.19 21.62 21.11 21.48 1,246,965 +0.30(+1.39%)
Dec 03, 2019 21.19 21.41 21.12 21.19 922,707 -0.11(-0.54%)
Dec 02, 2019 21.40 21.44 21.02 21.30 1,155,555 -0.11(-0.54%)
Nov 29, 2019 21.59 21.67 21.37 21.42 395,145 -0.08(-0.38%)
Nov 27, 2019 21.18 21.64 21.06 21.50 1,630,279 +0.38(+1.79%)
Nov 26, 2019 21.02 21.35 20.98 21.12 1,855,032 +0.07(+0.31%)
Nov 25, 2019 21.33 21.55 21.04 21.06 2,026,826 -0.17(-0.81%)
Nov 22, 2019 21.55 21.70 21.22 21.23 1,841,007 -0.31(-1.45%)
Nov 21, 2019 21.49 21.66 21.37 21.54 1,816,307 +0.00(+0.00%)
Nov 20, 2019 21.84 22.00 21.48 21.54 2,553,845 -0.29(-1.32%)
Nov 19, 2019 21.98 22.08 21.77 21.83 762,891 -0.14(-0.64%)
Nov 18, 2019 21.98 22.25 21.84 21.97 1,155,528 +0.00(+0.00%)
Nov 15, 2019 21.82 22.13 21.75 21.97 3,684,207 +0.18(+0.83%)
Nov 14, 2019 21.82 22.03 21.62 21.79 1,218,672 +0.02(+0.11%)
Nov 13, 2019 21.32 22.08 21.30 21.76 3,537,573 +0.42(+1.96%)
Nov 12, 2019 21.76 22.05 21.33 21.35 1,299,029 -0.39(-1.78%)
Nov 11, 2019 21.34 21.75 21.27 21.73 2,050,356 +0.53(+2.52%)
Nov 08, 2019 20.84 21.44 20.74 21.20 2,513,266 +0.34(+1.65%)
Nov 07, 2019 20.53 21.14 20.53 20.85 1,357,409 +0.23(+1.11%)
Nov 06, 2019 20.57 20.76 20.46 20.62 1,425,474 +0.13(+0.64%)
Nov 05, 2019 21.16 21.18 20.12 20.49 2,727,175 -0.66(-3.11%)
Nov 04, 2019 21.18 21.22 21.05 21.15 1,844,813 -0.03(-0.16%)
Nov 01, 2019 21.13 21.25 20.95 21.18 1,160,709 +0.12(+0.55%)
Oct 31, 2019 21.05 21.20 20.89 21.07 1,433,729 +0.07(+0.31%)
Oct 30, 2019 21.02 21.04 20.57 21.00 1,185,950 +0.07(+0.31%)
Oct 29, 2019 20.72 21.05 20.68 20.93 982,160 +0.16(+0.79%)
Oct 28, 2019 20.48 20.81 20.38 20.77 1,094,832 +0.28(+1.36%)
Oct 25, 2019 20.39 20.51 20.28 20.49 1,247,802 +0.13(+0.65%)
Oct 24, 2019 20.23 20.41 20.05 20.36 1,732,118 +0.16(+0.77%)
Oct 23, 2019 20.32 20.35 19.98 20.20 717,824 -0.14(-0.69%)
Oct 22, 2019 20.33 20.46 20.17 20.34 773,640 +0.03(+0.16%)
Oct 21, 2019 20.36 20.49 20.16 20.31 1,206,671 -0.01(-0.04%)
Oct 18, 2019 19.97 20.35 19.92 20.32 1,281,299 +0.39(+1.98%)
Oct 17, 2019 19.56 20.20 19.50 19.92 2,879,113 +0.39(+2.02%)
Oct 16, 2019 19.46 19.61 19.27 19.53 1,387,495 +0.03(+0.17%)
Oct 15, 2019 19.51 19.65 19.39 19.50 1,383,371 +0.02(+0.13%)
Oct 14, 2019 19.52 19.53 19.42 19.47 1,394,946 -0.06(-0.29%)
Oct 11, 2019 19.70 19.76 19.50 19.53 2,722,288 -0.16(-0.79%)
Oct 10, 2019 19.84 20.04 19.55 19.69 19,587,880 -0.20(-0.99%)
Oct 09, 2019 19.91 20.11 19.79 19.88 1,621,344 -0.01(-0.04%)
Oct 08, 2019 19.75 20.06 19.64 19.89 1,651,112 +0.07(+0.37%)
Oct 07, 2019 19.77 20.11 19.72 19.82 2,504,427 +0.01(+0.04%)
Oct 04, 2019 19.71 20.07 19.71 19.81 2,327,387 +0.05(+0.25%)
Oct 03, 2019 20.03 20.19 19.49 19.76 5,532,923 +0.93(+4.93%)
Oct 02, 2019 18.90 19.08 18.56 18.83 743,687 -0.07(-0.39%)
Oct 01, 2019 18.82 19.05 18.52 18.91 869,241 +0.10(+0.52%)
Sep 30, 2019 18.45 18.96 18.45 18.81 857,113 +0.32(+1.73%)
Sep 27, 2019 18.91 18.99 18.32 18.49 866,420 -0.40(-2.13%)
Sep 26, 2019 18.97 19.02 18.73 18.89 916,231 -0.06(-0.30%)
Sep 25, 2019 19.09 19.15 18.72 18.95 1,344,324 -0.15(-0.81%)
Sep 24, 2019 18.95 19.14 18.91 19.10 1,094,850 +0.20(+1.08%)
Sep 23, 2019 18.86 19.20 18.82 18.90 1,264,407 +0.04(+0.22%)
Sep 20, 2019 18.60 18.91 18.60 18.86 6,224,140 +0.29(+1.58%)
Sep 19, 2019 18.39 18.65 18.35 18.57 752,315 +0.23(+1.24%)
Sep 18, 2019 18.55 18.62 18.21 18.34 934,020 -0.15(-0.84%)
Sep 17, 2019 18.19 18.65 18.17 18.49 787,786 +0.27(+1.47%)
Sep 16, 2019 18.36 18.50 18.21 18.22 1,179,947 -0.03(-0.18%)
Sep 13, 2019 18.40 18.58 18.23 18.26 1,319,497 -0.10(-0.53%)
Sep 12, 2019 18.45 18.60 18.18 18.35 3,806,877 +0.13(+0.71%)
Sep 11, 2019 17.93 18.29 17.84 18.22 757,488 +0.26(+1.45%)
Sep 10, 2019 18.26 18.26 17.48 17.96 1,446,674 -0.37(-2.00%)
Sep 09, 2019 18.43 18.57 18.27 18.33 947,866 -0.08(-0.44%)
Sep 06, 2019 18.47 18.76 18.35 18.41 1,496,823 -0.06(-0.31%)
Sep 05, 2019 18.70 18.89 18.46 18.47 1,789,456 -0.15(-0.79%)
Sep 04, 2019 18.44 18.75 18.44 18.61 988,236 +0.30(+1.64%)
Sep 03, 2019 18.39 18.67 18.25 18.31 1,421,548 -0.15(-0.84%)
Aug 30, 2019 18.49 18.60 18.31 18.47 649,049 +0.06(+0.31%)
Aug 29, 2019 18.27 18.50 18.14 18.41 1,298,336 +0.27(+1.48%)
Aug 28, 2019 17.98 18.16 17.95 18.14 979,164 +0.20(+1.09%)
Aug 27, 2019 17.98 18.11 17.87 17.95 884,839 +0.06(+0.32%)
Aug 26, 2019 17.91 18.04 17.73 17.89 1,278,333 +0.07(+0.41%)
Aug 23, 2019 17.83 18.10 17.74 17.82 898,438 -0.07(-0.36%)
Aug 22, 2019 17.77 17.92 17.73 17.88 642,777 +0.04(+0.23%)
Aug 21, 2019 17.92 17.96 17.74 17.84 752,267 -0.03(-0.18%)
Aug 20, 2019 18.09 18.11 17.76 17.87 894,692 -0.07(-0.41%)
Aug 19, 2019 18.07 18.26 17.87 17.95 537,840 -0.03(-0.18%)
Aug 16, 2019 17.87 18.13 17.73 17.98 808,299 +0.16(+0.91%)
Aug 15, 2019 17.72 17.97 17.62 17.82 1,288,280 +0.11(+0.60%)
Aug 14, 2019 17.70 17.79 17.55 17.71 968,022 -0.06(-0.32%)
Aug 13, 2019 17.64 17.83 17.46 17.77 1,362,056 +0.21(+1.20%)
Aug 12, 2019 17.23 17.56 17.17 17.56 738,485 +0.33(+1.89%)
Aug 09, 2019 17.12 17.24 16.97 17.23 760,955 +0.04(+0.24%)
Aug 08, 2019 16.79 17.23 16.52 17.19 849,998 +0.21(+1.25%)
Aug 07, 2019 16.86 17.13 16.68 16.98 814,627 +0.04(+0.24%)
Aug 06, 2019 16.67 16.99 16.56 16.94 1,022,996 +0.34(+2.06%)
Aug 05, 2019 17.02 17.02 16.44 16.60 1,637,695 -0.52(-3.04%)
Aug 02, 2019 16.76 17.20 16.76 17.12 3,574,570 +0.34(+2.04%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.