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

Lundin Mining Corporation (OP: LUNMF )

13.07 +0.23 (+1.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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 30, 2020 4.859 4.900 4.730 4.860 21,209 -0.26(-5.08%)
Apr 29, 2020 5.140 5.300 5.032 5.120 71,213 +0.12(+2.40%)
Apr 28, 2020 5.010 5.010 4.895 5.000 10,505 +0.00(+0.08%)
Apr 27, 2020 4.739 5.000 4.510 4.996 43,613 +0.20(+4.08%)
Apr 24, 2020 4.860 4.860 4.668 4.800 29,700 +0.16(+3.45%)
Apr 23, 2020 4.520 4.700 4.310 4.640 59,024 +0.17(+3.80%)
Apr 22, 2020 4.400 4.470 4.338 4.470 231,688 +0.22(+5.07%)
Apr 21, 2020 4.480 4.480 4.118 4.255 31,768 -0.12(-2.64%)
Apr 20, 2020 4.300 4.370 4.230 4.370 33,123 +0.02(+0.46%)
Apr 17, 2020 4.450 4.450 4.120 4.350 24,400 +0.21(+5.07%)
Apr 16, 2020 4.170 4.200 4.071 4.140 27,860 -0.04(-1.08%)
Apr 15, 2020 4.300 4.400 4.140 4.185 46,590 -0.28(-6.17%)
Apr 14, 2020 4.370 4.506 4.370 4.460 19,258 +0.13(+3.04%)
Apr 13, 2020 4.140 4.400 4.140 4.329 109,244 -0.08(-1.92%)
Apr 09, 2020 4.445 4.445 4.250 4.413 71,400 +0.21(+5.08%)
Apr 08, 2020 4.080 4.200 4.045 4.200 59,882 +0.15(+3.70%)
Apr 07, 2020 4.005 4.186 3.990 4.050 75,367 +0.22(+5.74%)
Apr 06, 2020 3.859 3.920 3.790 3.830 40,016 +0.19(+5.24%)
Apr 03, 2020 3.819 3.850 3.611 3.639 35,400 -0.21(-5.47%)
Apr 02, 2020 3.610 3.850 3.610 3.850 54,626 +0.24(+6.57%)
Apr 01, 2020 3.425 3.746 3.425 3.613 60,078 -0.15(-3.92%)
Mar 31, 2020 3.600 3.860 3.600 3.760 94,964 +0.19(+5.32%)
Mar 30, 2020 3.650 3.650 3.500 3.570 61,864 -0.14(-3.88%)
Mar 27, 2020 3.734 3.734 3.560 3.714 65,700 -0.27(-6.68%)
Mar 26, 2020 3.636 3.990 3.550 3.980 82,122 +0.26(+6.96%)
Mar 25, 2020 3.460 3.740 3.367 3.721 99,995 +0.25(+7.08%)
Mar 24, 2020 3.200 3.519 3.178 3.475 51,624 +0.57(+19.58%)
Mar 23, 2020 3.140 3.170 2.820 2.906 131,516 -0.18(-5.77%)
Mar 20, 2020 3.340 3.820 2.940 3.084 172,300 -0.26(-7.66%)
Mar 19, 2020 3.120 3.374 3.055 3.340 39,756 +0.17(+5.36%)
Mar 18, 2020 3.575 3.620 3.064 3.170 197,242 -0.64(-16.80%)
Mar 17, 2020 4.000 4.300 3.760 3.810 123,094 +0.05(+1.33%)
Mar 16, 2020 4.425 4.425 3.365 3.760 190,011 -0.45(-10.69%)
Mar 13, 2020 3.780 4.210 3.780 4.210 74,200 +0.60(+16.62%)
Mar 12, 2020 3.556 3.990 3.500 3.610 97,458 -0.69(-16.05%)
Mar 11, 2020 4.432 4.500 4.263 4.300 29,557 -0.29(-6.32%)
Mar 10, 2020 4.520 4.600 4.300 4.590 46,441 +0.29(+6.74%)
Mar 09, 2020 4.430 4.560 4.210 4.300 75,195 -0.52(-10.79%)
Mar 06, 2020 4.865 4.935 4.777 4.820 64,700 -0.16(-3.21%)
Mar 05, 2020 4.900 5.200 4.900 4.980 29,215 -0.21(-4.05%)
Mar 04, 2020 5.212 5.212 5.136 5.190 11,823 +0.11(+2.15%)
Mar 03, 2020 5.220 5.260 5.060 5.081 59,268 -0.14(-2.66%)
Mar 02, 2020 4.950 5.280 4.950 5.220 42,446 +0.10(+1.95%)
Feb 28, 2020 5.120 5.120 4.700 5.120 142,900 +0.00(+0.00%)
Feb 27, 2020 5.300 5.350 4.960 5.120 73,912 -0.19(-3.58%)
Feb 26, 2020 5.300 5.440 5.220 5.310 29,706 -0.01(-0.21%)
Feb 25, 2020 5.466 5.466 5.320 5.321 27,460 -0.19(-3.43%)
Feb 24, 2020 5.500 5.510 5.150 5.510 80,363 -0.17(-2.99%)
Feb 21, 2020 5.410 5.730 5.410 5.680 48,500 +0.30(+5.58%)
Feb 20, 2020 5.585 5.585 5.380 5.380 7,786 -0.08(-1.43%)
Feb 19, 2020 5.364 5.458 5.350 5.458 16,812 +0.12(+2.30%)
Feb 18, 2020 5.600 5.600 5.245 5.335 39,313 -0.19(-3.43%)
Feb 14, 2020 5.540 5.540 5.464 5.524 7,200 -0.03(-0.46%)
Feb 13, 2020 5.520 5.630 5.520 5.550 5,650 -0.10(-1.70%)
Feb 12, 2020 5.550 5.654 5.530 5.646 13,211 +0.22(+3.98%)
Feb 11, 2020 5.430 5.561 5.430 5.430 14,470 +0.01(+0.18%)
Feb 10, 2020 5.292 5.420 5.200 5.420 19,045 +0.08(+1.50%)
Feb 07, 2020 5.610 5.610 5.320 5.340 16,400 -0.31(-5.49%)
Feb 06, 2020 5.600 5.650 5.564 5.650 23,097 +0.02(+0.28%)
Feb 05, 2020 5.621 5.695 5.600 5.634 330,996 +0.12(+2.24%)
Feb 04, 2020 5.270 5.557 5.270 5.511 29,795 +0.31(+5.88%)
Feb 03, 2020 5.220 5.240 5.165 5.205 44,694 -0.03(-0.50%)
Jan 31, 2020 5.300 5.300 5.170 5.231 42,900 -0.14(-2.57%)
Jan 30, 2020 5.390 5.600 5.290 5.369 25,850 -0.14(-2.50%)
Jan 29, 2020 5.540 5.540 5.420 5.506 4,559 -0.06(-1.14%)
Jan 28, 2020 5.340 5.570 5.292 5.570 33,317 +0.23(+4.31%)
Jan 27, 2020 5.400 5.570 5.268 5.340 32,892 -0.21(-3.78%)
Jan 24, 2020 5.557 5.620 5.550 5.550 8,400 +0.02(+0.36%)
Jan 23, 2020 5.625 5.680 5.449 5.530 64,133 -0.18(-3.15%)
Jan 22, 2020 5.820 5.820 5.630 5.710 21,053 +0.00(+0.07%)
Jan 21, 2020 6.000 6.000 5.631 5.706 55,703 -0.29(-4.90%)
Jan 17, 2020 6.340 6.340 5.900 6.000 17,300 +0.10(+1.71%)
Jan 16, 2020 5.960 6.089 5.899 5.899 56,372 -0.08(-1.35%)
Jan 15, 2020 6.050 6.050 5.950 5.980 14,901 -0.07(-1.16%)
Jan 14, 2020 6.100 6.166 6.030 6.050 98,439 -0.10(-1.63%)
Jan 13, 2020 6.000 6.150 6.000 6.150 42,616 +0.24(+4.06%)
Jan 10, 2020 5.794 5.957 5.794 5.910 29,700 +0.14(+2.47%)
Jan 09, 2020 5.895 5.895 5.740 5.768 8,938 -0.08(-1.34%)
Jan 08, 2020 5.900 6.010 5.811 5.846 39,276 -0.14(-2.28%)
Jan 07, 2020 5.869 6.030 5.839 5.983 26,639 +0.11(+1.81%)
Jan 06, 2020 5.900 5.900 5.719 5.876 114,074 -0.02(-0.40%)
Jan 03, 2020 6.245 6.245 5.836 5.900 94,400 -0.12(-1.99%)
Jan 02, 2020 6.100 6.131 5.994 6.020 20,463 +0.04(+0.67%)
Dec 31, 2019 6.030 6.080 5.959 5.980 56,900 -0.11(-1.81%)
Dec 30, 2019 5.900 6.100 5.860 6.090 94,305 +0.18(+3.12%)
Dec 27, 2019 5.973 5.973 5.906 5.906 13,100 -0.07(-1.24%)
Dec 26, 2019 5.920 6.002 5.700 5.980 24,130 +0.03(+0.50%)
Dec 24, 2019 5.805 5.960 5.805 5.950 8,800 +0.05(+0.85%)
Dec 23, 2019 5.700 5.900 5.700 5.900 28,986 +0.06(+1.10%)
Dec 20, 2019 5.850 5.860 5.800 5.836 11,600 -0.08(-1.42%)
Dec 19, 2019 5.810 5.920 5.796 5.920 19,722 +0.11(+1.88%)
Dec 18, 2019 5.940 5.940 5.760 5.811 12,558 -0.01(-0.19%)
Dec 17, 2019 6.000 6.000 5.800 5.822 28,307 -0.06(-0.99%)
Dec 16, 2019 5.800 5.924 5.770 5.880 26,927 +0.08(+1.45%)
Dec 13, 2019 5.880 6.000 5.769 5.796 28,900 -0.07(-1.26%)
Dec 12, 2019 5.729 5.885 5.729 5.870 51,398 +0.11(+1.89%)
Dec 11, 2019 5.650 5.800 5.650 5.761 78,321 +0.09(+1.61%)
Dec 10, 2019 5.650 5.680 5.640 5.670 8,649 +0.02(+0.35%)
Dec 09, 2019 5.596 5.694 5.580 5.650 11,618 +0.06(+1.07%)
Dec 06, 2019 5.490 5.600 5.490 5.590 8,700 +0.20(+3.68%)
Dec 05, 2019 5.555 5.555 5.374 5.391 7,287 -0.15(-2.79%)
Dec 04, 2019 5.342 5.600 5.342 5.546 112,121 +0.26(+4.96%)
Dec 03, 2019 5.380 5.380 5.266 5.284 31,715 -0.18(-3.23%)
Dec 02, 2019 5.425 5.516 5.425 5.460 11,631 +0.04(+0.75%)
Nov 29, 2019 5.400 5.420 5.370 5.420 14,000 -0.09(-1.70%)
Nov 27, 2019 5.540 5.865 5.514 5.514 20,500 -0.03(-0.47%)
Nov 26, 2019 5.600 5.600 5.500 5.540 178,886 -0.05(-0.91%)
Nov 25, 2019 5.550 5.597 5.540 5.591 30,824 +0.08(+1.47%)
Nov 22, 2019 5.520 5.534 5.480 5.510 31,400 +0.01(+0.18%)
Nov 21, 2019 5.420 5.502 5.420 5.500 21,410 +0.00(+0.00%)
Nov 20, 2019 5.530 5.620 5.500 5.500 12,112 -0.04(-0.76%)
Nov 19, 2019 5.710 5.710 5.542 5.542 29,807 -0.07(-1.28%)
Nov 18, 2019 5.760 5.760 5.600 5.614 86,116 -0.14(-2.37%)
Nov 15, 2019 5.500 5.764 5.500 5.750 15,200 +0.26(+4.66%)
Nov 14, 2019 5.400 5.510 5.400 5.494 16,734 +0.04(+0.77%)
Nov 13, 2019 5.504 5.545 5.452 5.452 39,210 -0.09(-1.70%)
Nov 12, 2019 5.490 5.594 5.490 5.546 21,398 -0.05(-0.96%)
Nov 11, 2019 5.640 5.640 5.520 5.600 12,582 -0.10(-1.69%)
Nov 08, 2019 5.240 5.751 5.080 5.696 30,300 +0.03(+0.46%)
Nov 07, 2019 5.495 5.850 5.490 5.670 34,017 +0.11(+1.98%)
Nov 06, 2019 5.730 5.730 5.550 5.560 14,100 -0.12(-2.15%)
Nov 05, 2019 5.370 5.690 5.370 5.682 68,254 +0.33(+6.17%)
Nov 04, 2019 5.200 5.381 5.200 5.352 39,875 +0.13(+2.41%)
Nov 01, 2019 5.176 5.259 5.170 5.226 17,200 +0.17(+3.40%)
Oct 31, 2019 5.100 5.100 5.000 5.054 20,439 -0.03(-0.63%)
Oct 30, 2019 5.250 5.250 5.060 5.086 32,153 -0.17(-3.31%)
Oct 29, 2019 5.125 5.285 5.110 5.260 9,603 -0.01(-0.27%)
Oct 28, 2019 5.420 5.480 5.226 5.274 24,147 +0.04(+0.79%)
Oct 25, 2019 5.360 5.450 5.200 5.233 40,300 +0.02(+0.33%)
Oct 24, 2019 5.290 5.290 5.140 5.216 23,549 +0.05(+0.89%)
Oct 23, 2019 5.150 5.210 5.096 5.170 36,931 -0.02(-0.39%)
Oct 22, 2019 5.200 5.231 5.190 5.190 42,137 -0.03(-0.59%)
Oct 21, 2019 5.250 5.320 5.140 5.221 14,115 +0.02(+0.48%)
Oct 18, 2019 5.350 5.350 5.170 5.196 6,400 +0.02(+0.43%)
Oct 17, 2019 5.201 5.214 5.120 5.174 7,241 +0.12(+2.46%)
Oct 16, 2019 5.005 5.110 5.005 5.050 13,920 -0.00(-0.00%)
Oct 15, 2019 5.048 5.110 5.048 5.050 8,162 -0.06(-1.09%)
Oct 14, 2019 5.110 5.120 5.000 5.106 9,051 -0.09(-1.81%)
Oct 11, 2019 4.870 5.220 4.870 5.200 173,200 +0.33(+6.84%)
Oct 10, 2019 4.750 4.900 4.750 4.867 15,093 +0.23(+5.01%)
Oct 09, 2019 4.650 4.650 4.600 4.635 13,616 -0.02(-0.33%)
Oct 08, 2019 4.670 4.860 4.586 4.650 18,166 -0.03(-0.64%)
Oct 07, 2019 4.700 4.940 4.628 4.680 25,906 +0.01(+0.19%)
Oct 04, 2019 4.650 4.692 4.590 4.671 82,000 +0.08(+1.76%)
Oct 03, 2019 4.534 4.610 4.486 4.590 37,421 +0.02(+0.37%)
Oct 02, 2019 4.505 4.610 4.430 4.573 61,851 -0.02(-0.33%)
Oct 01, 2019 4.677 4.690 4.500 4.588 38,488 -0.10(-2.17%)
Sep 30, 2019 4.674 4.790 4.674 4.690 19,232 +0.04(+0.86%)
Sep 27, 2019 4.767 4.830 4.650 4.650 45,700 -0.13(-2.79%)
Sep 26, 2019 4.836 4.910 4.780 4.784 54,256 -0.13(-2.71%)
Sep 25, 2019 4.750 4.930 4.750 4.917 67,830 -0.00(-0.03%)
Sep 24, 2019 5.185 5.185 4.820 4.918 31,777 -0.05(-1.05%)
Sep 23, 2019 5.000 5.000 4.950 4.970 63,827 -0.03(-0.60%)
Sep 20, 2019 5.054 5.066 5.000 5.000 210,200 -0.04(-0.79%)
Sep 19, 2019 4.850 5.060 4.850 5.040 15,569 +0.08(+1.53%)
Sep 18, 2019 5.080 5.106 4.926 4.964 46,362 -0.13(-2.48%)
Sep 17, 2019 4.960 5.260 4.956 5.090 17,924 -0.02(-0.43%)
Sep 16, 2019 5.120 5.120 5.050 5.112 18,608 -0.07(-1.31%)
Sep 13, 2019 5.580 5.580 5.171 5.180 35,900 +0.01(+0.19%)
Sep 12, 2019 5.300 5.300 5.170 5.170 38,107 -0.10(-1.97%)
Sep 11, 2019 5.360 5.360 5.220 5.274 66,183 +0.01(+0.18%)
Sep 10, 2019 5.118 5.264 5.104 5.264 76,720 +0.28(+5.65%)
Sep 09, 2019 4.994 5.040 4.971 4.983 10,960 +0.03(+0.67%)
Sep 06, 2019 5.000 5.067 4.950 4.950 10,200 -0.07(-1.47%)
Sep 05, 2019 4.685 5.030 4.685 5.024 47,776 +0.15(+3.10%)
Sep 04, 2019 4.816 4.873 4.760 4.873 9,339 +0.12(+2.55%)
Sep 03, 2019 5.000 5.000 4.550 4.752 12,275 -0.01(-0.18%)
Aug 30, 2019 4.580 4.761 4.580 4.761 97,800 +0.18(+3.94%)
Aug 29, 2019 4.568 4.630 4.544 4.580 18,276 +0.08(+1.78%)
Aug 28, 2019 4.480 4.550 4.450 4.500 28,829 +0.02(+0.35%)
Aug 27, 2019 4.460 4.484 4.410 4.484 391,146 +0.06(+1.45%)
Aug 26, 2019 4.425 4.514 4.420 4.420 13,098 -0.01(-0.23%)
Aug 23, 2019 4.507 4.550 4.391 4.430 11,600 -0.10(-2.11%)
Aug 22, 2019 4.555 4.555 4.480 4.526 15,135 -0.02(-0.53%)
Aug 21, 2019 4.500 4.570 4.500 4.550 7,250 +0.05(+1.10%)
Aug 20, 2019 4.479 4.520 4.450 4.500 190,604 -0.04(-0.92%)
Aug 19, 2019 4.350 4.542 4.348 4.542 31,606 +0.15(+3.46%)
Aug 16, 2019 4.370 4.400 4.354 4.390 24,200 -0.06(-1.35%)
Aug 15, 2019 4.490 4.490 4.350 4.450 12,817 -0.03(-0.58%)
Aug 14, 2019 4.540 4.540 4.440 4.476 13,122 -0.20(-4.25%)
Aug 13, 2019 4.450 4.700 4.440 4.675 16,888 +0.22(+5.04%)
Aug 12, 2019 4.500 4.510 4.407 4.450 11,060 -0.01(-0.24%)
Aug 09, 2019 4.650 4.656 4.450 4.461 49,400 -0.21(-4.57%)
Aug 08, 2019 4.480 4.704 4.400 4.674 28,668 +0.26(+5.85%)
Aug 07, 2019 4.390 4.430 4.345 4.415 34,870 +0.02(+0.35%)
Aug 06, 2019 4.542 4.560 4.360 4.400 129,772 -0.14(-3.08%)
Aug 05, 2019 4.550 4.580 4.520 4.540 16,310 -0.04(-0.87%)
Aug 02, 2019 4.710 4.710 4.548 4.580 32,200 -0.16(-3.38%)
Aug 01, 2019 4.740 4.843 4.670 4.740 75,815 -0.08(-1.66%)
Jul 31, 2019 5.005 5.006 4.760 4.820 15,327 -0.16(-3.14%)
Jul 30, 2019 4.937 5.160 4.900 4.976 9,079 -0.00(-0.08%)
Jul 29, 2019 4.899 5.000 4.780 4.980 24,288 +0.09(+1.84%)
Jul 26, 2019 4.960 4.960 4.870 4.890 23,800 -0.10(-1.92%)
Jul 25, 2019 5.040 5.110 4.860 4.986 99,859 -0.13(-2.63%)
Jul 24, 2019 5.310 5.310 5.120 5.120 20,579 -0.18(-3.40%)
Jul 23, 2019 5.400 5.690 5.270 5.300 15,017 -0.07(-1.30%)
Jul 22, 2019 5.545 5.550 5.370 5.370 38,412 -0.16(-2.95%)
Jul 19, 2019 5.440 5.629 5.440 5.533 17,800 +0.22(+4.20%)
Jul 18, 2019 5.350 5.380 5.214 5.310 16,112 -0.10(-1.84%)
Jul 17, 2019 5.600 5.710 5.360 5.410 37,983 -0.10(-1.82%)
Jul 16, 2019 5.496 5.544 5.130 5.510 48,033 +0.01(+0.18%)
Jul 15, 2019 5.420 5.500 5.390 5.500 230,333 +0.12(+2.15%)
Jul 12, 2019 5.394 5.400 5.330 5.384 5,100 -0.06(-1.02%)
Jul 11, 2019 5.360 5.450 5.320 5.440 119,916 +0.06(+1.12%)
Jul 10, 2019 5.380 5.380 5.270 5.380 25,319 +0.23(+4.47%)
Jul 09, 2019 5.380 5.380 5.136 5.150 16,398 -0.22(-4.10%)
Jul 08, 2019 5.365 5.370 5.050 5.370 16,507 -0.01(-0.19%)
Jul 05, 2019 5.160 5.535 5.160 5.380 29,000 -0.16(-2.85%)
Jul 03, 2019 5.765 5.880 5.518 5.538 7,600 -0.02(-0.40%)
Jul 02, 2019 5.710 5.710 5.330 5.560 11,859 +0.08(+1.52%)
Jul 01, 2019 5.675 5.675 5.476 5.476 10,176 -0.02(-0.32%)
Jun 28, 2019 5.428 5.494 5.375 5.494 23,900 +0.12(+2.31%)
Jun 27, 2019 5.385 5.500 5.370 5.370 15,087 -0.10(-1.83%)
Jun 26, 2019 5.428 5.489 5.424 5.470 21,477 +0.06(+1.03%)
Jun 25, 2019 5.350 5.470 5.350 5.415 31,970 +0.04(+0.76%)
Jun 24, 2019 5.262 5.400 5.260 5.374 44,019 +0.18(+3.37%)
Jun 21, 2019 5.260 5.260 5.150 5.198 57,200 -0.06(-1.17%)
Jun 20, 2019 5.421 5.450 5.260 5.260 47,580 +0.07(+1.35%)
Jun 19, 2019 5.080 5.210 5.060 5.190 20,545 +0.03(+0.66%)
Jun 18, 2019 5.020 5.240 5.020 5.156 24,746 +0.13(+2.50%)
Jun 17, 2019 5.000 5.045 4.870 5.030 4,728 +0.04(+0.77%)
Jun 14, 2019 4.992 5.280 4.930 4.992 24,300 -0.04(-0.76%)
Jun 13, 2019 4.990 5.120 4.990 5.030 10,056 +0.13(+2.64%)
Jun 12, 2019 5.065 5.230 4.901 4.901 120,331 -0.10(-1.99%)
Jun 11, 2019 4.820 5.010 4.810 5.000 33,391 +0.19(+3.95%)
Jun 10, 2019 4.800 4.886 4.800 4.810 6,152 +0.07(+1.48%)
Jun 07, 2019 4.707 4.750 4.684 4.740 15,800 -0.03(-0.56%)
Jun 06, 2019 4.617 4.767 4.400 4.767 9,656 +0.17(+3.63%)
Jun 05, 2019 4.780 4.800 4.600 4.600 9,065 -0.18(-3.75%)
Jun 04, 2019 4.696 4.779 4.657 4.779 61,827 +0.14(+3.00%)
Jun 03, 2019 4.790 4.790 4.500 4.640 13,867 +0.20(+4.50%)
May 31, 2019 4.420 4.470 4.355 4.440 11,100 +0.01(+0.33%)
May 30, 2019 4.525 4.585 4.420 4.426 13,380 -0.14(-3.07%)
May 29, 2019 4.514 4.566 4.430 4.566 31,992 +0.06(+1.23%)
May 28, 2019 4.530 4.650 4.510 4.510 26,691 -0.12(-2.59%)
May 24, 2019 4.617 4.670 4.610 4.630 20,100 +0.12(+2.66%)
May 23, 2019 4.510 4.534 4.350 4.510 584,219 -0.10(-2.21%)
May 22, 2019 4.600 4.690 4.590 4.612 20,046 -0.19(-3.88%)
May 21, 2019 4.760 4.870 4.760 4.798 196,519 +0.14(+2.96%)
May 20, 2019 4.710 4.850 4.660 4.660 3,387 -0.01(-0.32%)
May 17, 2019 4.800 4.820 4.650 4.675 16,500 -0.18(-3.72%)
May 16, 2019 4.923 4.934 4.856 4.856 8,134 -0.03(-0.58%)
May 15, 2019 4.882 4.929 4.866 4.884 13,120 -0.06(-1.14%)
May 14, 2019 4.950 4.965 4.840 4.940 12,792 +0.28(+6.09%)
May 13, 2019 4.690 4.750 4.545 4.656 64,957 -0.28(-5.67%)
May 10, 2019 4.840 4.950 4.800 4.936 20,400 +0.14(+2.84%)
May 09, 2019 4.830 4.920 4.797 4.800 10,520 -0.12(-2.50%)
May 08, 2019 5.140 5.140 4.889 4.923 14,749 -0.04(-0.75%)
May 07, 2019 5.034 5.056 4.950 4.960 22,508 -0.18(-3.50%)
May 06, 2019 5.010 5.146 4.980 5.140 13,024 -0.02(-0.40%)
May 03, 2019 5.160 5.180 5.148 5.160 20,400 +0.03(+0.51%)
May 02, 2019 5.130 5.160 5.100 5.134 26,366 +0.00(+0.03%)
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.