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

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 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, 2021 4.928 5.140 4.890 4.890 2,800 -0.13(-2.59%)
Apr 29, 2021 5.380 5.380 4.890 5.020 2,004 -0.22(-4.20%)
Apr 28, 2021 5.205 5.240 5.205 5.240 3,066 +0.02(+0.29%)
Apr 27, 2021 5.050 5.225 5.050 5.225 928 -0.04(-0.67%)
Apr 26, 2021 5.400 5.400 5.100 5.260 6,292 +0.22(+4.37%)
Apr 23, 2021 5.040 5.165 5.040 5.040 4,000 -0.07(-1.27%)
Apr 22, 2021 5.200 5.200 4.960 5.105 1,235 +0.15(+2.92%)
Apr 21, 2021 4.890 4.960 4.890 4.960 2,937 +0.08(+1.64%)
Apr 20, 2021 4.890 4.890 4.880 4.880 1,813 -0.01(-0.20%)
Apr 19, 2021 5.025 5.025 4.890 4.890 2,921 -0.04(-0.81%)
Apr 16, 2021 4.990 4.990 4.930 4.930 2,400 -0.04(-0.90%)
Apr 15, 2021 4.780 4.980 4.780 4.975 3,195 -0.03(-0.50%)
Apr 14, 2021 4.956 5.100 4.945 5.000 3,742 +0.01(+0.20%)
Apr 13, 2021 5.000 5.000 4.880 4.990 2,174 +0.02(+0.30%)
Apr 12, 2021 5.260 5.260 4.850 4.975 3,227 -0.04(-0.70%)
Apr 09, 2021 5.060 5.100 5.010 5.010 1,000 -0.10(-1.96%)
Apr 08, 2021 5.120 5.120 5.110 5.110 1,069 -0.08(-1.54%)
Apr 07, 2021 5.240 5.240 5.060 5.190 1,156 +0.13(+2.57%)
Apr 06, 2021 5.300 5.300 5.060 5.060 1,366 -0.24(-4.53%)
Apr 05, 2021 5.600 5.600 5.150 5.300 5,992 +0.12(+2.42%)
Apr 01, 2021 5.100 5.175 5.100 5.175 1,700 +0.17(+3.50%)
Mar 31, 2021 5.000 5.000 5.000 5.000 790 -0.25(-4.76%)
Mar 30, 2021 5.075 5.250 5.070 5.250 2,030 +0.23(+4.58%)
Mar 29, 2021 5.020 5.150 4.960 5.020 5,728 +0.18(+3.72%)
Mar 26, 2021 5.130 5.130 4.840 4.840 3,300 -0.05(-1.02%)
Mar 25, 2021 5.100 5.100 4.880 4.890 3,414 -0.11(-2.20%)
Mar 24, 2021 5.270 5.400 5.000 5.000 6,619 -0.25(-4.76%)
Mar 23, 2021 5.250 5.350 5.100 5.250 2,515 -0.15(-2.78%)
Mar 22, 2021 5.390 5.400 5.150 5.400 2,732 +0.01(+0.19%)
Mar 19, 2021 5.160 5.390 5.160 5.390 1,300 +0.00(+0.00%)
Mar 18, 2021 5.400 5.440 5.200 5.390 7,782 -0.21(-3.75%)
Mar 17, 2021 5.600 5.600 5.425 5.600 11,634 +0.40(+7.69%)
Mar 16, 2021 5.080 5.300 5.080 5.200 4,292 -0.04(-0.76%)
Mar 15, 2021 5.260 5.260 5.000 5.240 13,375 -0.03(-0.57%)
Mar 12, 2021 5.305 5.410 5.270 5.270 2,300 -0.04(-0.75%)
Mar 11, 2021 5.285 5.360 5.230 5.310 4,464 +0.16(+3.11%)
Mar 10, 2021 5.240 5.360 5.150 5.150 7,041 +0.02(+0.39%)
Mar 09, 2021 5.125 5.190 5.125 5.130 1,057 -0.09(-1.72%)
Mar 08, 2021 5.230 5.240 5.010 5.220 4,583 -0.20(-3.60%)
Mar 05, 2021 5.230 5.415 5.230 5.415 3,800 +0.17(+3.32%)
Mar 04, 2021 5.400 5.400 5.241 5.241 5,596 -0.16(-2.94%)
Mar 03, 2021 5.500 6.000 5.390 5.400 3,486 -0.00(-0.09%)
Mar 02, 2021 5.390 5.440 5.270 5.405 7,052 +0.14(+2.56%)
Mar 01, 2021 5.290 5.300 5.240 5.270 3,630 +0.25(+4.98%)
Feb 26, 2021 5.000 5.110 5.000 5.020 6,200 -0.10(-1.95%)
Feb 25, 2021 5.120 5.260 5.120 5.120 4,503 -0.17(-3.21%)
Feb 24, 2021 5.420 5.510 5.140 5.290 13,125 -0.12(-2.13%)
Feb 23, 2021 5.340 5.660 5.310 5.405 4,402 -0.21(-3.65%)
Feb 22, 2021 6.152 6.180 5.560 5.610 5,784 -0.20(-3.44%)
Feb 19, 2021 5.910 5.940 5.810 5.810 6,700 +0.18(+3.20%)
Feb 18, 2021 5.820 5.820 5.630 5.630 7,518 -0.19(-3.18%)
Feb 17, 2021 5.850 5.850 5.800 5.815 7,857 +0.05(+0.78%)
Feb 16, 2021 5.670 5.930 5.670 5.770 10,989 +0.08(+1.41%)
Feb 12, 2021 5.490 5.920 5.490 5.690 7,200 +0.07(+1.25%)
Feb 11, 2021 5.580 5.820 5.555 5.620 9,418 +0.05(+0.90%)
Feb 10, 2021 5.500 5.620 5.370 5.570 5,295 -0.06(-1.07%)
Feb 09, 2021 5.580 5.630 5.300 5.630 54,721 +0.17(+3.11%)
Feb 08, 2021 5.480 5.480 5.280 5.460 4,418 -0.03(-0.46%)
Feb 05, 2021 5.550 5.560 5.400 5.485 6,800 -0.15(-2.75%)
Feb 04, 2021 5.540 5.820 5.540 5.640 9,601 -0.05(-0.88%)
Feb 03, 2021 5.690 5.725 5.640 5.690 2,984 -0.06(-1.04%)
Feb 02, 2021 5.810 5.810 5.670 5.750 2,116 +0.03(+0.52%)
Feb 01, 2021 5.750 6.010 5.720 5.720 2,752 -0.01(-0.17%)
Jan 29, 2021 5.730 5.790 5.400 5.730 6,500 +0.03(+0.53%)
Jan 28, 2021 6.000 6.000 5.700 5.700 3,861 -0.19(-3.31%)
Jan 27, 2021 5.880 5.960 5.800 5.895 5,076 -0.01(-0.08%)
Jan 26, 2021 6.000 6.000 5.540 5.900 4,859 -0.19(-3.12%)
Jan 25, 2021 5.750 6.210 5.750 6.090 9,954 +0.36(+6.28%)
Jan 22, 2021 5.260 5.850 5.260 5.730 7,700 -0.23(-3.83%)
Jan 21, 2021 5.850 6.060 5.850 5.958 2,490 -0.19(-3.12%)
Jan 20, 2021 6.330 6.330 6.110 6.150 52,197 -0.01(-0.16%)
Jan 19, 2021 6.135 6.260 6.050 6.160 72,672 +0.70(+12.82%)
Jan 15, 2021 5.670 5.680 5.460 5.460 4,800 -0.22(-3.87%)
Jan 14, 2021 5.660 5.735 5.660 5.680 13,345 +0.00(+0.09%)
Jan 13, 2021 5.820 5.820 5.570 5.675 17,732 +0.17(+2.99%)
Jan 12, 2021 5.710 5.710 5.460 5.510 2,536 +0.06(+1.10%)
Jan 11, 2021 5.610 5.685 5.390 5.450 12,951 +0.05(+0.93%)
Jan 08, 2021 5.400 5.480 5.310 5.400 16,300 +0.20(+3.85%)
Jan 07, 2021 5.240 5.310 5.120 5.200 11,249 -0.18(-3.44%)
Jan 06, 2021 5.290 5.385 5.280 5.385 9,484 +0.04(+0.65%)
Jan 05, 2021 5.260 5.400 5.260 5.350 26,834 +0.23(+4.49%)
Jan 04, 2021 5.090 5.250 5.090 5.120 19,494 +0.17(+3.44%)
Dec 31, 2020 4.950 4.950 4.950 17,799 -0.06(-1.21%)
Dec 30, 2020 5.070 5.150 4.940 5.010 17,799 +0.02(+0.40%)
Dec 29, 2020 5.030 5.030 4.930 4.990 37,084 +0.34(+7.32%)
Dec 28, 2020 4.760 4.760 4.600 4.649 8,322 -0.05(-1.07%)
Dec 24, 2020 4.700 4.700 4.690 4.700 1,000 +0.02(+0.43%)
Dec 23, 2020 4.700 4.700 4.650 4.680 24,497 -0.06(-1.26%)
Dec 22, 2020 4.720 4.750 4.700 4.739 3,572 -0.04(-0.85%)
Dec 21, 2020 4.795 4.800 4.745 4.780 6,908 -0.20(-4.02%)
Dec 18, 2020 4.940 4.989 4.940 4.980 3,700 +0.15(+3.10%)
Dec 17, 2020 4.800 4.850 4.800 4.830 2,136 +0.00(+0.01%)
Dec 16, 2020 4.860 4.860 4.810 4.830 7,979 +0.06(+1.26%)
Dec 15, 2020 4.700 4.950 4.700 4.770 4,935 -0.03(-0.63%)
Dec 14, 2020 4.810 4.825 4.800 4.800 4,381 +0.00(+0.00%)
Dec 11, 2020 4.790 4.820 4.741 4.800 2,200 -0.03(-0.62%)
Dec 10, 2020 4.890 4.920 4.830 4.830 3,237 -0.07(-1.43%)
Dec 09, 2020 5.000 5.035 4.900 4.900 9,714 -0.10(-2.00%)
Dec 08, 2020 5.000 5.020 5.000 5.000 7,011 -0.03(-0.60%)
Dec 07, 2020 5.190 5.190 5.020 5.030 4,482 -0.03(-0.59%)
Dec 04, 2020 5.105 5.105 5.040 5.060 20,700 -0.05(-0.98%)
Dec 03, 2020 5.080 5.330 5.080 5.110 12,980 +0.01(+0.20%)
Dec 02, 2020 5.061 5.180 5.060 5.100 22,545 -0.08(-1.54%)
Dec 01, 2020 5.140 5.200 5.140 5.180 7,440 +0.10(+1.97%)
Nov 30, 2020 5.290 5.290 5.080 5.080 4,981 -0.18(-3.42%)
Nov 27, 2020 5.300 5.300 5.130 5.260 1,900 +0.02(+0.38%)
Nov 25, 2020 5.440 5.440 5.210 5.240 14,500 -0.21(-3.85%)
Nov 24, 2020 5.430 5.480 5.400 5.450 13,816 +0.33(+6.55%)
Nov 23, 2020 5.300 5.300 5.070 5.115 4,190 -0.21(-4.02%)
Nov 20, 2020 5.335 5.335 5.300 5.330 5,200 +0.03(+0.56%)
Nov 19, 2020 5.470 5.470 5.300 5.300 2,780 +0.04(+0.76%)
Nov 18, 2020 5.295 5.440 5.200 5.260 9,190 +0.12(+2.33%)
Nov 17, 2020 5.080 5.180 5.080 5.140 2,077 -0.11(-2.10%)
Nov 16, 2020 5.185 5.360 5.150 5.250 6,105 -0.02(-0.38%)
Nov 13, 2020 5.200 5.340 5.200 5.270 5,200 -0.08(-1.50%)
Nov 12, 2020 5.323 5.520 5.323 5.350 13,452 -0.24(-4.29%)
Nov 11, 2020 5.595 5.600 5.490 5.590 2,921 -0.01(-0.16%)
Nov 10, 2020 5.720 5.720 5.460 5.599 12,167 -0.17(-2.97%)
Nov 09, 2020 5.670 5.835 5.670 5.770 31,904 +0.34(+6.26%)
Nov 06, 2020 5.380 5.430 5.360 5.430 10,200 +0.08(+1.59%)
Nov 05, 2020 5.180 5.380 5.180 5.345 40,803 +0.80(+17.73%)
Nov 04, 2020 4.510 4.640 4.450 4.540 19,356 -0.13(-2.78%)
Nov 03, 2020 4.580 4.710 4.580 4.670 6,157 +0.33(+7.61%)
Nov 02, 2020 4.450 4.450 4.310 4.340 6,537 -0.05(-1.04%)
Oct 30, 2020 4.500 4.500 4.370 4.385 12,600 -0.17(-3.63%)
Oct 29, 2020 4.660 4.660 4.530 4.550 6,621 -0.16(-3.40%)
Oct 28, 2020 4.780 4.820 4.710 4.710 33,325 -0.01(-0.21%)
Oct 27, 2020 4.725 4.735 4.700 4.720 5,308 -0.00(-0.11%)
Oct 26, 2020 4.780 4.780 4.725 4.725 1,031 -0.04(-0.94%)
Oct 23, 2020 4.890 4.890 4.700 4.770 11,800 -0.11(-2.25%)
Oct 22, 2020 4.870 4.880 4.820 4.880 1,595 +0.00(+0.00%)
Oct 21, 2020 4.840 4.890 4.830 4.880 3,219 -0.09(-1.91%)
Oct 20, 2020 4.975 5.100 4.975 4.975 1,992 +0.00(+0.00%)
Oct 19, 2020 5.010 5.010 4.975 4.975 2,327 +0.01(+0.30%)
Oct 16, 2020 4.950 4.960 4.920 4.960 3,300 +0.03(+0.61%)
Oct 15, 2020 4.935 4.935 4.880 4.930 5,805 -0.16(-3.14%)
Oct 14, 2020 5.106 5.110 5.050 5.090 10,425 -0.04(-0.78%)
Oct 13, 2020 5.090 5.150 5.090 5.130 4,185 -0.01(-0.19%)
Oct 12, 2020 5.140 5.150 5.020 5.140 17,661 +0.25(+5.11%)
Oct 09, 2020 5.000 5.000 4.830 4.890 3,000 -0.06(-1.21%)
Oct 08, 2020 4.890 4.980 4.890 4.950 5,158 +0.00(+0.00%)
Oct 07, 2020 4.901 4.960 4.901 4.950 4,710 +0.06(+1.16%)
Oct 06, 2020 4.885 4.900 4.830 4.893 24,228 +0.25(+5.42%)
Oct 05, 2020 4.710 4.710 4.620 4.641 3,632 -0.19(-3.97%)
Oct 02, 2020 4.700 4.900 4.700 4.834 4,300 -0.00(-0.03%)
Oct 01, 2020 4.840 4.880 4.761 4.835 3,230 +0.04(+0.73%)
Sep 30, 2020 4.790 4.800 4.780 4.800 5,752 +0.15(+3.23%)
Sep 29, 2020 4.630 4.680 4.630 4.650 15,597 +0.03(+0.65%)
Sep 28, 2020 4.490 4.620 4.490 4.620 19,387 +0.09(+1.99%)
Sep 25, 2020 4.475 4.530 4.475 4.530 3,800 -0.05(-1.09%)
Sep 24, 2020 4.540 4.590 4.520 4.580 21,652 -0.11(-2.35%)
Sep 23, 2020 4.810 4.810 4.670 4.690 27,660 -0.19(-3.89%)
Sep 22, 2020 4.870 4.880 4.820 4.880 6,194 +0.03(+0.62%)
Sep 21, 2020 4.859 4.920 4.790 4.850 10,562 +0.03(+0.63%)
Sep 18, 2020 4.800 4.830 4.780 4.820 5,800 -0.03(-0.63%)
Sep 17, 2020 4.860 4.900 4.833 4.850 5,469 -0.07(-1.42%)
Sep 16, 2020 4.870 4.920 4.831 4.920 2,852 -0.02(-0.40%)
Sep 15, 2020 4.880 4.950 4.870 4.940 12,327 +0.11(+2.28%)
Sep 14, 2020 4.950 4.970 4.791 4.830 3,160 -0.07(-1.43%)
Sep 11, 2020 4.920 4.940 4.850 4.900 9,300 +0.11(+2.30%)
Sep 10, 2020 4.860 4.860 4.790 4.790 33,716 -0.28(-5.52%)
Sep 09, 2020 5.010 5.070 5.010 5.070 23,684 +0.06(+1.20%)
Sep 08, 2020 5.180 5.180 5.000 5.010 32,249 -0.33(-6.09%)
Sep 04, 2020 5.370 5.370 5.300 5.335 3,500 -0.03(-0.47%)
Sep 03, 2020 5.530 5.530 5.340 5.360 13,181 -0.36(-6.29%)
Sep 02, 2020 5.690 5.720 5.690 5.720 4,820 +0.04(+0.79%)
Sep 01, 2020 5.650 5.678 5.650 5.675 6,029 -0.04(-0.61%)
Aug 31, 2020 5.850 5.850 5.710 5.710 13,036 -0.18(-3.06%)
Aug 28, 2020 5.820 5.930 5.820 5.890 21,900 +0.10(+1.73%)
Aug 27, 2020 5.770 5.800 5.770 5.790 2,057 +0.17(+3.02%)
Aug 26, 2020 5.611 5.620 5.611 5.620 787 +0.01(+0.18%)
Aug 25, 2020 5.584 5.645 5.560 5.610 4,378 -0.09(-1.67%)
Aug 24, 2020 5.680 5.705 5.680 5.705 1,145 -0.03(-0.44%)
Aug 21, 2020 5.730 5.730 5.730 5.730 400 -0.03(-0.60%)
Aug 20, 2020 5.725 5.765 5.710 5.765 2,545 -0.02(-0.26%)
Aug 19, 2020 5.800 5.800 5.780 5.780 1,636 -0.01(-0.17%)
Aug 18, 2020 5.930 5.930 5.790 5.790 7,338 -0.17(-2.85%)
Aug 17, 2020 5.890 6.025 5.890 5.960 6,388 +0.26(+4.56%)
Aug 14, 2020 5.700 5.725 5.700 5.700 3,000 -0.04(-0.78%)
Aug 13, 2020 5.745 5.745 5.745 588 +0.00(+0.00%)
Aug 12, 2020 5.630 5.745 5.630 5.745 1,639 +0.08(+1.50%)
Aug 11, 2020 5.650 5.670 5.620 5.660 5,805 +0.00(+0.00%)
Aug 10, 2020 5.660 5.672 5.660 5.660 4,200 -0.07(-1.22%)
Aug 07, 2020 5.755 5.830 5.730 5.730 4,400 -0.18(-3.05%)
Aug 06, 2020 5.980 5.980 5.910 5.910 11,329 -0.06(-1.09%)
Aug 05, 2020 5.960 5.990 5.950 5.975 6,037 +0.09(+1.62%)
Aug 04, 2020 5.875 5.940 5.860 5.880 14,450 +0.04(+0.68%)
Aug 03, 2020 5.780 5.840 5.760 5.840 4,703 +0.02(+0.43%)
Jul 31, 2020 5.865 5.865 5.780 5.815 2,500 +0.01(+0.09%)
Jul 30, 2020 5.890 5.890 5.770 5.810 2,979 -0.08(-1.36%)
Jul 29, 2020 5.810 5.940 5.810 5.890 6,891 +0.25(+4.43%)
Jul 28, 2020 5.580 5.650 5.580 5.640 2,780 -0.02(-0.35%)
Jul 27, 2020 5.595 5.660 5.560 5.660 8,710 -0.01(-0.18%)
Jul 24, 2020 5.750 5.750 5.610 5.670 4,100 -0.27(-4.55%)
Jul 23, 2020 5.965 5.990 5.940 5.940 2,546 -0.12(-1.98%)
Jul 22, 2020 6.011 6.130 6.010 6.060 2,640 -0.06(-0.98%)
Jul 21, 2020 6.125 6.160 6.070 6.120 12,722 +0.07(+1.16%)
Jul 20, 2020 6.130 6.130 5.960 6.050 17,060 +0.17(+2.88%)
Jul 17, 2020 5.952 5.959 5.870 5.881 5,500 -0.21(-3.52%)
Jul 16, 2020 6.230 6.230 6.010 6.095 4,684 -0.25(-4.02%)
Jul 15, 2020 6.385 6.520 6.320 6.350 11,516 -0.30(-4.51%)
Jul 14, 2020 6.850 6.850 6.500 6.650 7,568 -0.20(-2.92%)
Jul 13, 2020 7.240 7.240 6.850 6.850 7,495 +0.15(+2.24%)
Jul 10, 2020 6.600 6.730 6.600 6.700 7,300 -0.31(-4.42%)
Jul 09, 2020 7.025 7.090 6.890 7.010 11,317 +0.06(+0.86%)
Jul 08, 2020 6.930 6.980 6.900 6.950 14,001 +0.10(+1.46%)
Jul 07, 2020 6.805 7.100 6.730 6.850 14,959 -0.20(-2.84%)
Jul 06, 2020 6.780 7.075 6.780 7.050 31,359 +1.01(+16.82%)
Jul 02, 2020 5.950 6.090 5.950 6.035 8,300 +0.08(+1.43%)
Jul 01, 2020 5.990 5.990 5.850 5.950 7,989 +0.10(+1.71%)
Jun 30, 2020 6.040 6.100 5.800 5.850 47,850 -0.14(-2.34%)
Jun 29, 2020 5.940 6.105 5.885 5.990 8,671 -0.02(-0.33%)
Jun 26, 2020 5.930 6.100 5.930 6.010 4,600 +0.04(+0.67%)
Jun 25, 2020 5.919 6.010 5.910 5.970 26,923 +0.05(+0.84%)
Jun 24, 2020 5.880 6.050 5.880 5.920 15,215 -0.17(-2.79%)
Jun 23, 2020 6.300 6.300 6.090 6.090 26,534 -0.34(-5.29%)
Jun 22, 2020 6.540 6.790 6.390 6.430 20,379 -0.43(-6.20%)
Jun 19, 2020 7.170 7.170 6.820 6.855 54,500 -0.18(-2.63%)
Jun 18, 2020 7.210 7.210 6.860 7.040 158,317 +1.22(+20.96%)
Jun 17, 2020 6.080 6.080 5.710 5.820 5,957 -0.08(-1.36%)
Jun 16, 2020 6.050 6.080 5.880 5.900 41,100 +0.66(+12.49%)
Jun 15, 2020 5.200 5.340 5.200 5.245 5,288 -0.10(-1.96%)
Jun 12, 2020 5.410 5.410 5.320 5.350 5,100 +0.05(+0.94%)
Jun 11, 2020 5.420 5.540 5.220 5.300 12,464 -0.24(-4.33%)
Jun 10, 2020 5.550 5.550 5.500 5.540 4,563 -0.04(-0.81%)
Jun 09, 2020 5.610 5.620 5.550 5.585 8,749 -0.11(-1.85%)
Jun 08, 2020 5.660 5.710 5.640 5.690 8,101 +0.07(+1.25%)
Jun 05, 2020 5.610 5.665 5.400 5.620 5,700 +0.16(+2.84%)
Jun 04, 2020 5.510 5.510 5.440 5.465 9,949 -0.21(-3.79%)
Jun 03, 2020 5.420 5.730 5.420 5.680 4,429 +0.04(+0.71%)
Jun 02, 2020 5.770 5.770 5.570 5.640 11,957 +0.04(+0.71%)
Jun 01, 2020 5.270 5.680 5.270 5.600 10,759 +0.58(+11.55%)
May 29, 2020 5.210 5.210 4.940 5.020 37,300 +0.08(+1.62%)
May 28, 2020 5.050 5.170 4.940 4.940 27,341 -0.25(-4.82%)
May 27, 2020 5.160 5.300 5.160 5.190 8,746 -0.09(-1.80%)
May 26, 2020 5.465 5.620 5.250 5.285 25,797 -0.08(-1.58%)
May 22, 2020 5.500 5.500 5.370 5.370 26,400 -0.25(-4.53%)
May 21, 2020 5.655 5.700 5.610 5.625 10,004 -0.34(-5.78%)
May 20, 2020 6.170 6.170 5.960 5.970 12,749 +0.01(+0.17%)
May 19, 2020 5.930 6.000 5.930 5.960 9,465 +0.08(+1.27%)
May 18, 2020 5.890 6.000 5.790 5.885 9,558 +0.14(+2.53%)
May 15, 2020 5.620 5.760 5.620 5.740 9,200 -0.02(-0.43%)
May 14, 2020 5.890 5.890 5.660 5.765 4,071 -0.17(-2.78%)
May 13, 2020 6.020 6.020 5.920 5.930 4,986 -0.16(-2.61%)
May 12, 2020 6.310 6.310 6.089 6.089 6,985 +0.03(+0.48%)
May 11, 2020 6.045 6.090 6.010 6.060 20,410 -0.03(-0.49%)
May 08, 2020 5.990 6.110 5.990 6.090 6,000 +0.04(+0.66%)
May 07, 2020 6.000 6.085 6.000 6.050 4,978 +0.12(+2.02%)
May 06, 2020 5.960 6.000 5.930 5.930 2,975 +0.13(+2.24%)
May 05, 2020 5.620 5.850 5.620 5.800 9,757 +0.18(+3.20%)
May 04, 2020 5.640 5.640 5.560 5.620 11,482 +0.22(+4.07%)
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.