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

Iridium Comm Inc (NQ: IRDM )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2017 10.44 10.54 10.30 10.44 913,577 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.853 10.40 1,717,009 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.902 10.00 1,310,686 -0.05(-0.49%)
Apr 25, 2017 10.22 9.902 10.05 1,080,312 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.902 9.952 1,203,374 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,160 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,332 -0.05(-0.48%)
Apr 19, 2017 10.10 10.44 10.05 10.25 1,784,236 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.902 10.10 665,636 +0.05(+0.49%)
Apr 17, 2017 9.853 10.10 9.853 10.05 563,752 +0.20(+2.00%)
Apr 13, 2017 10.00 10.07 9.804 9.853 747,382 -0.15(-1.48%)
Apr 12, 2017 9.902 10.05 9.755 10.00 905,723 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.927 9.952 1,007,061 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.853 10.15 892,744 +0.27(+2.74%)
Apr 07, 2017 9.804 9.902 9.681 9.878 969,713 +0.07(+0.75%)
Apr 06, 2017 9.853 9.902 9.632 9.804 1,164,688 +0.00(+0.00%)
Apr 05, 2017 9.853 9.902 9.755 9.804 2,325,199 +0.00(+0.00%)
Apr 04, 2017 9.607 9.853 9.558 9.804 1,060,962 +0.25(+2.58%)
Apr 03, 2017 9.508 9.607 9.262 9.558 1,292,979 +0.05(+0.52%)
Mar 31, 2017 9.311 9.705 9.188 9.508 1,771,599 +0.15(+1.58%)
Mar 30, 2017 9.065 9.410 9.016 9.361 1,170,001 +0.34(+3.83%)
Mar 29, 2017 8.769 9.016 8.745 9.016 553,610 +0.20(+2.23%)
Mar 28, 2017 8.769 8.917 8.622 8.819 483,789 +0.05(+0.56%)
Mar 27, 2017 8.671 8.868 8.572 8.769 586,317 +0.00(+0.00%)
Mar 24, 2017 8.868 8.868 8.646 8.769 825,360 +0.00(+0.00%)
Mar 23, 2017 8.671 8.868 8.622 8.769 759,649 +0.15(+1.71%)
Mar 22, 2017 8.720 8.868 8.523 8.622 1,050,603 -0.15(-1.69%)
Mar 21, 2017 9.065 9.114 8.597 8.769 1,461,044 -0.30(-3.26%)
Mar 20, 2017 9.016 9.164 8.917 9.065 701,617 +0.05(+0.55%)
Mar 17, 2017 8.966 9.065 8.868 9.016 2,210,175 +0.00(+0.00%)
Mar 16, 2017 8.474 9.114 8.474 9.016 877,590 +0.30(+3.39%)
Mar 15, 2017 8.671 8.819 8.622 8.720 870,757 +0.10(+1.14%)
Mar 14, 2017 8.572 8.720 8.474 8.622 978,939 +0.05(+0.57%)
Mar 13, 2017 8.277 8.622 8.277 8.572 1,016,337 +0.25(+2.96%)
Mar 10, 2017 8.425 8.523 8.277 8.326 1,006,827 -0.10(-1.17%)
Mar 09, 2017 8.277 8.449 8.227 8.425 1,087,889 +0.15(+1.79%)
Mar 08, 2017 8.129 8.474 7.981 8.277 1,256,194 +0.30(+3.70%)
Mar 07, 2017 7.883 8.129 7.784 7.981 4,840,790 +0.10(+1.25%)
Mar 06, 2017 7.735 8.080 7.686 7.883 2,492,812 -0.30(-3.61%)
Mar 03, 2017 8.326 8.425 8.055 8.178 1,364,455 -0.15(-1.78%)
Mar 02, 2017 8.375 8.671 8.326 8.326 721,698 -0.34(-3.98%)
Mar 01, 2017 8.720 8.769 8.523 8.671 1,305,829 +0.10(+1.15%)
Feb 28, 2017 8.966 8.966 8.272 8.572 3,110,386 -0.44(-4.92%)
Feb 27, 2017 8.720 9.016 8.691 9.016 1,205,071 +0.30(+3.39%)
Feb 24, 2017 8.819 8.868 8.474 8.720 1,555,688 -0.05(-0.56%)
Feb 23, 2017 9.016 9.508 8.769 8.769 2,030,455 -0.20(-2.20%)
Feb 22, 2017 9.213 9.311 8.769 8.966 1,297,921 -0.25(-2.67%)
Feb 21, 2017 9.262 9.336 9.114 9.213 720,250 -0.05(-0.53%)
Feb 17, 2017 9.262 9.262 9.262 0 -0.25(-2.59%)
Feb 16, 2017 9.508 9.607 9.361 9.508 678,630 -0.05(-0.52%)
Feb 15, 2017 9.607 9.745 9.410 9.558 539,351 -0.10(-1.02%)
Feb 14, 2017 9.558 9.804 9.459 9.656 2,462,888 +0.00(+0.00%)
Feb 13, 2017 9.705 9.804 9.508 9.656 633,525 +0.00(+0.00%)
Feb 10, 2017 9.558 9.656 9.361 9.656 474,944 +0.10(+1.03%)
Feb 09, 2017 9.213 9.558 9.213 9.558 558,295 +0.30(+3.19%)
Feb 08, 2017 9.164 9.262 9.016 9.262 597,936 +0.15(+1.62%)
Feb 07, 2017 9.114 9.213 8.991 9.114 1,184,326 +0.00(+0.00%)
Feb 06, 2017 9.755 9.755 9.065 9.114 1,362,343 -0.64(-6.57%)
Feb 03, 2017 9.656 9.804 9.459 9.755 1,538,684 +0.15(+1.54%)
Feb 02, 2017 9.558 9.607 9.410 9.607 1,000,997 +0.00(+0.00%)
Feb 01, 2017 10.25 10.30 9.361 9.607 1,618,749 -0.34(-3.47%)
Jan 31, 2017 9.952 10.20 9.902 9.952 1,344,457 +0.05(+0.50%)
Jan 30, 2017 10.25 10.25 9.902 9.902 600,107 -0.30(-2.90%)
Jan 27, 2017 10.05 10.25 9.853 10.20 723,274 +0.15(+1.47%)
Jan 26, 2017 10.05 10.17 9.853 10.05 659,948 +0.00(+0.00%)
Jan 25, 2017 9.952 10.27 9.902 10.05 698,105 +0.10(+0.99%)
Jan 24, 2017 9.853 10.05 9.705 9.952 914,468 +0.15(+1.51%)
Jan 23, 2017 9.902 9.902 9.607 9.804 1,921,682 -0.10(-1.00%)
Jan 20, 2017 10.10 10.20 9.853 9.902 1,092,020 -0.20(-1.95%)
Jan 19, 2017 10.35 10.44 10.00 10.10 886,943 -0.20(-1.91%)
Jan 18, 2017 10.69 10.84 10.10 10.30 1,511,678 -0.39(-3.69%)
Jan 17, 2017 11.33 11.37 10.69 10.69 1,949,961 -0.05(-0.46%)
Jan 13, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 12, 2017 10.79 10.79 10.54 10.74 695,585 +0.00(+0.00%)
Jan 11, 2017 10.74 10.89 10.64 10.74 411,394 +0.00(+0.00%)
Jan 10, 2017 10.59 10.79 10.56 10.74 492,788 +0.15(+1.40%)
Jan 09, 2017 10.59 10.79 10.40 10.59 672,266 +0.05(+0.47%)
Jan 06, 2017 10.79 10.84 10.35 10.54 926,702 -0.15(-1.38%)
Jan 05, 2017 10.84 10.99 10.47 10.69 1,280,638 -0.05(-0.46%)
Jan 04, 2017 10.44 10.84 10.35 10.74 1,252,835 +0.34(+3.32%)
Jan 03, 2017 9.656 10.44 9.508 10.40 1,621,365 +0.94(+9.90%)
Dec 30, 2016 9.459 9.459 9.459 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.804 9.853 710,419 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,954 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,103 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.902 10.15 566,014 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,161 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,696 +0.54(+5.26%)
Dec 19, 2016 9.853 10.35 9.632 10.30 1,952,013 +0.52(+5.29%)
Dec 16, 2016 9.902 9.902 9.558 9.779 4,066,432 -0.07(-0.75%)
Dec 15, 2016 9.558 9.853 9.410 9.853 737,894 +0.30(+3.09%)
Dec 14, 2016 9.459 9.656 9.321 9.558 636,936 +0.05(+0.52%)
Dec 13, 2016 9.656 9.853 9.459 9.508 703,246 -0.15(-1.53%)
Dec 12, 2016 9.804 9.853 9.533 9.656 628,058 -0.15(-1.51%)
Dec 09, 2016 9.607 9.853 9.508 9.804 657,120 +0.20(+2.05%)
Dec 08, 2016 9.361 9.681 9.311 9.607 845,212 +0.25(+2.63%)
Dec 07, 2016 9.361 9.508 9.065 9.361 1,000,794 +0.00(+0.00%)
Dec 06, 2016 9.065 9.410 8.917 9.361 741,305 +0.34(+3.83%)
Dec 05, 2016 8.868 9.065 8.819 9.016 602,221 +0.20(+2.23%)
Dec 02, 2016 8.671 9.065 8.671 8.819 1,067,529 +0.00(+0.00%)
Dec 01, 2016 8.720 8.917 8.622 8.819 859,138 +0.15(+1.70%)
Nov 30, 2016 8.769 8.868 8.523 8.671 642,906 -0.10(-1.12%)
Nov 29, 2016 8.819 8.917 8.572 8.769 446,791 -0.05(-0.56%)
Nov 28, 2016 8.868 8.966 8.779 8.819 396,344 -0.10(-1.10%)
Nov 25, 2016 8.868 9.016 8.745 8.917 375,963 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.720 8.819 8.597 8.769 370,852 +0.05(+0.56%)
Nov 21, 2016 9.311 9.311 8.393 8.720 309,647 +0.15(+1.72%)
Nov 18, 2016 8.572 8.622 8.425 8.572 407,891 +0.05(+0.58%)
Nov 17, 2016 8.523 8.720 8.474 8.523 279,811 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.572 549,267 +0.10(+1.16%)
Nov 15, 2016 8.572 8.622 8.147 8.474 614,845 -0.10(-1.15%)
Nov 14, 2016 8.671 8.819 8.474 8.572 819,154 -0.10(-1.14%)
Nov 11, 2016 8.425 8.769 8.277 8.671 755,037 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.129 8.375 841,634 -0.34(-3.95%)
Nov 09, 2016 7.981 8.819 7.838 8.720 929,354 +0.64(+7.93%)
Nov 08, 2016 8.030 8.178 7.932 8.080 442,693 +0.05(+0.61%)
Nov 07, 2016 8.030 8.227 7.932 8.030 858,857 +0.20(+2.52%)
Nov 04, 2016 7.735 8.055 7.538 7.833 510,307 +0.15(+1.92%)
Nov 03, 2016 7.587 7.735 7.538 7.686 634,200 +0.05(+0.65%)
Nov 02, 2016 7.932 7.981 7.488 7.636 909,123 -0.30(-3.73%)
Nov 01, 2016 7.981 8.080 7.833 7.932 710,478 -0.10(-1.23%)
Oct 31, 2016 8.030 8.080 7.932 8.030 649,321 +0.05(+0.62%)
Oct 28, 2016 7.784 7.981 7.390 7.981 533,186 +0.10(+1.25%)
Oct 27, 2016 7.784 8.129 7.735 7.883 583,019 +0.00(+0.00%)
Oct 26, 2016 7.883 8.129 7.883 7.883 551,024 -0.10(-1.23%)
Oct 25, 2016 8.227 8.252 7.883 7.981 749,137 -0.25(-2.99%)
Oct 24, 2016 8.425 8.523 8.080 8.227 657,158 -0.18(-2.11%)
Oct 21, 2016 8.227 8.415 8.129 8.405 521,521 +0.10(+1.19%)
Oct 20, 2016 8.415 8.444 8.267 8.306 622,560 -0.14(-1.63%)
Oct 19, 2016 8.277 8.454 8.237 8.444 570,418 +0.17(+2.02%)
Oct 18, 2016 8.385 8.385 8.237 8.277 695,012 -0.07(-0.83%)
Oct 17, 2016 8.316 8.434 8.296 8.346 658,940 +0.02(+0.24%)
Oct 14, 2016 8.365 8.464 8.247 8.326 587,408 -0.02(-0.24%)
Oct 13, 2016 8.277 8.405 8.227 8.346 671,429 +0.02(+0.24%)
Oct 12, 2016 8.513 8.533 8.237 8.326 1,173,180 -0.18(-2.09%)
Oct 11, 2016 8.247 8.567 8.232 8.503 1,661,714 +0.27(+3.23%)
Oct 10, 2016 8.149 8.267 8.119 8.237 456,056 +0.14(+1.70%)
Oct 07, 2016 8.178 8.198 7.991 8.099 654,549 -0.09(-1.08%)
Oct 06, 2016 8.129 8.198 8.050 8.188 426,872 +0.05(+0.61%)
Oct 05, 2016 8.021 8.154 7.892 8.139 510,845 +0.17(+2.10%)
Oct 04, 2016 7.952 8.021 7.883 7.971 471,651 -0.01(-0.12%)
Oct 03, 2016 7.932 7.981 7.774 7.981 872,768 -0.01(-0.12%)
Sep 30, 2016 7.863 8.011 7.725 7.991 1,171,496 +0.15(+1.88%)
Sep 29, 2016 7.814 7.991 7.695 7.843 908,034 +0.03(+0.38%)
Sep 28, 2016 7.666 7.823 7.617 7.814 466,379 +0.18(+2.32%)
Sep 27, 2016 7.646 7.725 7.518 7.636 799,226 -0.04(-0.51%)
Sep 26, 2016 7.656 7.784 7.617 7.676 802,889 -0.05(-0.64%)
Sep 23, 2016 7.626 7.814 7.500 7.725 825,449 -0.02(-0.25%)
Sep 22, 2016 7.528 7.759 7.408 7.745 920,754 +0.28(+3.69%)
Sep 21, 2016 7.380 7.498 7.321 7.469 609,889 +0.08(+1.07%)
Sep 20, 2016 7.419 7.488 7.301 7.390 808,912 -0.04(-0.53%)
Sep 19, 2016 7.341 7.439 7.247 7.429 880,507 +0.09(+1.21%)
Sep 16, 2016 7.272 7.360 7.153 7.341 4,046,959 +0.04(+0.54%)
Sep 15, 2016 7.183 7.311 7.124 7.301 825,191 +0.14(+1.93%)
Sep 14, 2016 7.183 7.252 6.951 7.163 1,007,582 +0.02(+0.28%)
Sep 13, 2016 7.114 7.173 6.924 7.144 1,376,266 -0.08(-1.09%)
Sep 12, 2016 6.759 7.252 6.700 7.222 1,485,068 +0.38(+5.62%)
Sep 09, 2016 7.282 7.282 6.818 6.838 895,587 -0.30(-4.14%)
Sep 08, 2016 7.153 7.242 7.094 7.134 526,826 +0.00(+0.00%)
Sep 07, 2016 7.153 7.222 7.025 7.134 2,293,973 +0.07(+0.98%)
Sep 06, 2016 7.548 7.582 7.055 7.065 3,223,645 -0.43(-5.78%)
Sep 02, 2016 7.646 7.498 7.498 7.498 921,626 -0.16(-2.06%)
Sep 01, 2016 8.178 8.232 7.597 7.656 3,189,824 -0.55(-6.72%)
Aug 31, 2016 8.296 8.296 8.050 8.208 715,284 -0.06(-0.72%)
Aug 30, 2016 8.316 8.395 8.247 8.267 568,175 -0.07(-0.83%)
Aug 29, 2016 8.267 8.425 8.208 8.336 986,582 +0.05(+0.59%)
Aug 26, 2016 8.474 8.533 8.198 8.287 477,497 -0.19(-2.21%)
Aug 25, 2016 8.543 8.612 8.405 8.474 386,150 -0.09(-1.04%)
Aug 24, 2016 8.395 8.720 8.395 8.562 1,150,760 +0.09(+1.05%)
Aug 23, 2016 8.464 8.553 8.405 8.474 413,473 +0.07(+0.82%)
Aug 22, 2016 8.385 8.479 8.208 8.405 323,541 +0.04(+0.47%)
Aug 19, 2016 8.287 8.375 8.268 8.365 348,728 +0.08(+0.95%)
Aug 18, 2016 8.326 8.326 8.247 8.287 895,350 +0.00(+0.00%)
Aug 17, 2016 8.257 8.533 8.208 8.287 356,008 -0.01(-0.12%)
Aug 16, 2016 8.444 8.503 8.296 8.296 511,304 -0.15(-1.75%)
Aug 15, 2016 8.444 8.553 8.385 8.444 608,343 +0.05(+0.59%)
Aug 12, 2016 8.523 8.602 8.365 8.395 601,250 -0.15(-1.73%)
Aug 11, 2016 8.651 8.681 8.533 8.543 484,794 -0.06(-0.69%)
Aug 10, 2016 8.819 8.833 8.592 8.602 353,186 -0.21(-2.35%)
Aug 09, 2016 8.799 8.907 8.788 8.809 300,368 +0.04(+0.45%)
Aug 08, 2016 8.760 8.848 8.720 8.769 299,472 -0.03(-0.34%)
Aug 05, 2016 8.848 8.897 8.602 8.799 376,057 -0.05(-0.56%)
Aug 04, 2016 8.740 8.868 8.683 8.848 733,804 +0.15(+1.70%)
Aug 03, 2016 8.493 8.710 8.474 8.700 480,195 +0.16(+1.85%)
Aug 02, 2016 8.710 8.760 8.484 8.543 809,675 -0.15(-1.70%)
Aug 01, 2016 8.819 8.838 8.612 8.691 945,281 -0.16(-1.78%)
Jul 29, 2016 8.858 9.085 8.631 8.848 1,060,223 -0.01(-0.11%)
Jul 28, 2016 8.720 8.927 8.356 8.858 2,256,491 -0.24(-2.60%)
Jul 27, 2016 9.016 9.134 8.942 9.095 605,609 +0.13(+1.43%)
Jul 26, 2016 8.907 8.986 8.897 8.966 384,051 +0.03(+0.33%)
Jul 25, 2016 9.026 9.045 8.884 8.937 261,941 -0.09(-0.98%)
Jul 22, 2016 8.720 9.065 8.700 9.026 581,716 +0.30(+3.39%)
Jul 21, 2016 8.858 8.927 8.572 8.730 790,389 -0.17(-1.88%)
Jul 20, 2016 8.888 8.986 8.789 8.897 231,546 +0.06(+0.67%)
Jul 19, 2016 8.858 8.996 8.779 8.838 375,000 +0.02(+0.22%)
Jul 18, 2016 8.897 8.966 8.799 8.819 504,561 -0.15(-1.65%)
Jul 15, 2016 9.075 9.075 8.897 8.966 467,633 -0.03(-0.33%)
Jul 14, 2016 9.193 9.232 8.957 8.996 476,217 -0.13(-1.40%)
Jul 13, 2016 9.095 9.208 9.021 9.124 393,710 +0.05(+0.54%)
Jul 12, 2016 8.986 9.154 8.966 9.075 507,916 +0.12(+1.32%)
Jul 11, 2016 8.828 9.006 8.789 8.957 805,766 +0.20(+2.25%)
Jul 08, 2016 8.691 8.912 8.641 8.760 777,280 +0.12(+1.37%)
Jul 07, 2016 8.612 8.720 8.533 8.641 252,338 +0.12(+1.39%)
Jul 05, 2016 8.671 8.720 8.464 8.523 308,205 -0.16(-1.82%)
Jul 01, 2016 8.720 8.681 8.681 8.681 379,063 -0.07(-0.79%)
Jun 30, 2016 8.503 8.750 8.415 8.750 963,298 +0.22(+2.54%)
Jun 29, 2016 8.296 8.543 8.227 8.533 735,700 +0.33(+3.96%)
Jun 28, 2016 8.149 8.316 8.085 8.208 513,063 +0.13(+1.59%)
Jun 27, 2016 8.129 8.237 7.991 8.080 662,151 -0.13(-1.56%)
Jun 24, 2016 8.149 8.296 8.040 8.208 851,774 -0.33(-3.81%)
Jun 23, 2016 8.336 8.572 8.237 8.533 471,045 +0.30(+3.59%)
Jun 22, 2016 8.454 8.483 8.227 8.237 227,421 -0.18(-2.11%)
Jun 21, 2016 8.375 8.493 8.296 8.415 395,703 +0.05(+0.59%)
Jun 20, 2016 8.336 8.425 8.306 8.365 453,375 +0.11(+1.31%)
Jun 17, 2016 8.287 8.375 8.129 8.257 807,660 -0.04(-0.48%)
Jun 16, 2016 7.991 8.296 7.981 8.296 848,550 +0.27(+3.31%)
Jun 15, 2016 8.040 8.306 8.030 8.030 418,291 -0.03(-0.37%)
Jun 14, 2016 8.089 8.168 7.912 8.060 725,660 -0.04(-0.49%)
Jun 13, 2016 8.158 8.237 8.080 8.099 565,638 -0.13(-1.56%)
Jun 10, 2016 8.375 8.385 8.050 8.227 515,944 -0.23(-2.74%)
Jun 09, 2016 8.543 8.543 8.412 8.459 460,593 -0.12(-1.44%)
Jun 08, 2016 8.375 8.640 8.375 8.582 648,002 +0.21(+2.47%)
Jun 07, 2016 8.356 8.464 8.237 8.375 589,889 +0.05(+0.59%)
Jun 06, 2016 8.218 8.356 8.139 8.326 532,504 +0.11(+1.32%)
Jun 03, 2016 8.425 8.484 8.001 8.218 728,523 -0.26(-3.02%)
Jun 02, 2016 8.346 8.543 8.346 8.474 499,818 +0.01(+0.12%)
Jun 01, 2016 8.562 8.562 8.346 8.464 618,161 -0.14(-1.60%)
May 31, 2016 8.612 8.691 8.513 8.602 936,341 +0.05(+0.58%)
May 27, 2016 8.454 8.553 8.553 8.553 517,190 +0.07(+0.81%)
May 26, 2016 8.582 8.607 8.464 8.484 527,529 -0.09(-1.03%)
May 25, 2016 8.671 8.671 8.464 8.572 654,561 -0.09(-1.02%)
May 24, 2016 8.622 8.734 8.513 8.661 765,396 +0.12(+1.38%)
May 23, 2016 8.543 8.602 8.474 8.543 674,932 -0.03(-0.34%)
May 20, 2016 8.227 8.572 8.194 8.572 972,147 +0.41(+5.07%)
May 19, 2016 8.158 8.218 8.070 8.158 435,541 -0.03(-0.36%)
May 18, 2016 8.129 8.296 8.109 8.188 438,960 +0.03(+0.36%)
May 17, 2016 8.257 8.326 8.089 8.158 795,316 -0.14(-1.66%)
May 16, 2016 8.099 8.331 8.070 8.296 824,630 +0.23(+2.81%)
May 13, 2016 8.089 8.089 7.705 8.070 1,038,011 -0.06(-0.73%)
May 12, 2016 8.257 8.296 8.001 8.129 643,623 -0.08(-0.96%)
May 11, 2016 8.149 8.257 8.109 8.208 645,440 +0.08(+0.97%)
May 10, 2016 8.129 8.198 8.040 8.129 555,772 +0.05(+0.61%)
May 09, 2016 8.109 8.139 7.932 8.080 633,985 -0.03(-0.36%)
May 06, 2016 8.099 8.168 7.991 8.109 588,324 +0.01(+0.12%)
May 05, 2016 8.158 8.227 8.060 8.099 558,104 -0.03(-0.36%)
May 04, 2016 8.316 8.402 8.070 8.129 555,817 -0.28(-3.28%)
May 03, 2016 8.306 8.474 8.188 8.405 1,116,025 +0.02(+0.23%)
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.