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

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
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 30, 2020 0.7911 0.8791 0.7500 0.7617 255,298 -0.03(-3.58%)
Apr 29, 2020 0.7100 0.8100 0.6700 0.7900 410,751 +0.11(+16.18%)
Apr 28, 2020 0.6800 0.6900 0.6500 0.6800 245,823 -0.01(-1.45%)
Apr 27, 2020 0.7000 0.7100 0.6600 0.6900 253,239 +0.00(+0.31%)
Apr 24, 2020 0.7540 0.7540 0.6700 0.6879 369,100 -0.01(-1.73%)
Apr 23, 2020 0.7000 0.7100 0.6500 0.7000 300,134 +0.02(+3.61%)
Apr 22, 2020 0.7400 0.7400 0.6515 0.6756 232,773 -0.02(-2.88%)
Apr 21, 2020 0.7033 0.7499 0.6700 0.6956 266,293 +0.01(+0.81%)
Apr 20, 2020 0.7300 0.7300 0.6500 0.6900 310,826 -0.04(-5.54%)
Apr 17, 2020 0.8300 0.8362 0.7000 0.7305 414,300 -0.08(-9.84%)
Apr 16, 2020 0.9200 0.9200 0.8052 0.8102 563,298 -0.13(-13.81%)
Apr 15, 2020 0.8800 0.9600 0.8300 0.9400 644,928 +0.01(+1.08%)
Apr 14, 2020 0.9500 0.9500 0.8300 0.9300 521,101 +0.00(+0.00%)
Apr 13, 2020 0.9800 0.9800 0.7800 0.9300 383,526 +0.07(+8.14%)
Apr 09, 2020 0.8300 0.9201 0.7711 0.8600 288,800 +0.02(+2.38%)
Apr 08, 2020 0.7620 0.8427 0.7620 0.8400 119,154 +0.08(+10.53%)
Apr 07, 2020 0.8300 0.9000 0.7500 0.7600 126,205 -0.05(-5.84%)
Apr 06, 2020 0.8200 0.8436 0.6880 0.8071 130,082 +0.06(+7.61%)
Apr 03, 2020 0.8200 0.8597 0.7500 0.7500 157,800 -0.06(-7.98%)
Apr 02, 2020 0.8510 0.9201 0.8100 0.8150 79,452 -0.04(-4.68%)
Apr 01, 2020 0.9253 0.9480 0.8500 0.8550 118,639 -0.09(-9.90%)
Mar 31, 2020 0.9300 0.9500 0.9198 0.9489 127,207 +0.00(+0.27%)
Mar 30, 2020 0.9199 0.9965 0.9100 0.9463 82,198 +0.03(+2.86%)
Mar 27, 2020 1.000 1.100 0.9200 0.9200 127,000 -0.08(-8.00%)
Mar 26, 2020 0.9800 1.040 0.9200 1.000 59,400 +0.03(+2.72%)
Mar 25, 2020 0.9552 1.065 0.8728 0.9735 106,526 +0.02(+2.47%)
Mar 24, 2020 0.9200 1.110 0.8800 0.9500 90,944 +0.03(+3.40%)
Mar 23, 2020 0.9000 0.9500 0.8800 0.9188 129,131 +0.01(+0.97%)
Mar 20, 2020 0.9590 0.9950 0.9050 0.9100 182,000 -0.04(-4.21%)
Mar 19, 2020 0.9194 0.9600 0.9001 0.9500 86,374 +0.03(+3.26%)
Mar 18, 2020 1.010 1.010 0.9000 0.9200 136,661 -0.13(-12.38%)
Mar 17, 2020 0.9600 1.050 0.9600 1.050 133,532 +0.12(+12.46%)
Mar 16, 2020 1.030 1.030 0.9335 0.9337 149,355 -0.14(-12.74%)
Mar 13, 2020 1.150 1.200 1.040 1.070 167,500 -0.06(-5.31%)
Mar 12, 2020 1.250 1.330 1.110 1.130 156,148 -0.11(-8.87%)
Mar 11, 2020 1.120 1.440 1.120 1.240 232,141 +0.13(+11.71%)
Mar 10, 2020 0.8800 1.200 0.8800 1.110 251,487 +0.30(+37.02%)
Mar 09, 2020 0.9500 0.9500 0.8101 0.8101 151,440 -0.14(-14.73%)
Mar 06, 2020 0.9700 1.030 0.9500 0.9500 112,700 -0.03(-3.51%)
Mar 05, 2020 1.060 1.060 0.9846 0.9846 167,490 -0.07(-6.23%)
Mar 04, 2020 1.130 1.150 0.9700 1.050 146,950 -0.08(-7.08%)
Mar 03, 2020 1.180 1.200 1.120 1.130 116,106 -0.02(-1.74%)
Mar 02, 2020 1.300 1.300 1.150 1.150 78,682 -0.14(-10.85%)
Feb 28, 2020 1.266 1.373 1.260 1.290 186,800 -0.06(-4.44%)
Feb 27, 2020 1.170 1.360 1.160 1.350 175,867 +0.15(+12.50%)
Feb 26, 2020 1.220 1.220 1.160 1.200 181,527 -0.05(-4.00%)
Feb 25, 2020 1.310 1.350 1.250 1.250 148,549 -0.09(-6.72%)
Feb 24, 2020 1.340 1.380 1.300 1.340 66,324 +0.00(+0.00%)
Feb 21, 2020 1.300 1.350 1.290 1.340 68,100 +0.00(+0.00%)
Feb 20, 2020 1.320 1.410 1.310 1.340 127,799 +0.02(+1.52%)
Feb 19, 2020 1.140 1.330 1.140 1.320 170,294 +0.14(+11.86%)
Feb 18, 2020 1.200 1.230 1.170 1.180 164,113 -0.02(-1.67%)
Feb 14, 2020 1.270 1.355 1.200 1.200 224,800 -0.07(-5.51%)
Feb 13, 2020 1.320 1.460 1.270 1.270 179,569 -0.07(-5.22%)
Feb 12, 2020 1.430 1.480 1.260 1.340 185,706 -0.08(-5.63%)
Feb 11, 2020 1.510 1.510 1.420 1.420 267,849 -0.06(-4.05%)
Feb 10, 2020 1.630 1.660 1.350 1.480 531,343 -0.18(-10.57%)
Feb 07, 2020 1.770 1.800 1.640 1.655 109,900 -0.12(-6.76%)
Feb 06, 2020 1.900 1.920 1.740 1.775 162,219 -0.12(-6.58%)
Feb 05, 2020 1.840 1.977 1.830 1.900 109,859 +0.05(+2.70%)
Feb 04, 2020 1.980 1.980 1.820 1.850 204,863 -0.11(-5.61%)
Feb 03, 2020 1.690 2.000 1.660 1.960 199,703 +0.30(+18.07%)
Jan 31, 2020 1.860 1.870 1.650 1.660 173,300 -0.18(-9.78%)
Jan 30, 2020 1.770 1.840 1.770 1.840 144,667 +0.14(+8.24%)
Jan 29, 2020 1.856 1.944 1.651 1.700 420,126 -0.18(-9.37%)
Jan 28, 2020 1.915 2.013 1.856 1.876 153,580 -0.03(-1.54%)
Jan 27, 2020 2.003 2.022 1.866 1.905 79,955 -0.07(-3.47%)
Jan 24, 2020 1.993 2.032 1.915 1.974 71,647 -0.02(-0.98%)
Jan 23, 2020 1.974 2.066 1.964 1.993 70,569 -0.02(-0.97%)
Jan 22, 2020 2.081 2.149 1.905 2.013 241,216 -0.11(-5.07%)
Jan 21, 2020 2.237 2.247 2.071 2.120 295,751 -0.23(-9.96%)
Jan 17, 2020 2.501 2.501 2.355 2.355 167,347 -0.15(-5.86%)
Jan 16, 2020 2.423 2.540 2.423 2.501 57,168 +0.08(+3.23%)
Jan 15, 2020 2.599 2.618 2.403 2.423 96,694 -0.15(-5.70%)
Jan 14, 2020 2.452 2.628 2.452 2.570 64,937 +0.11(+4.37%)
Jan 13, 2020 2.589 2.589 2.452 2.462 64,036 -0.07(-2.70%)
Jan 10, 2020 2.570 2.638 2.521 2.530 68,883 -0.07(-2.63%)
Jan 09, 2020 2.687 2.726 2.589 2.599 61,684 -0.11(-3.97%)
Jan 08, 2020 2.824 2.824 2.687 2.706 29,348 -0.07(-2.46%)
Jan 07, 2020 2.843 2.886 2.775 2.775 47,629 -0.10(-3.40%)
Jan 06, 2020 2.804 2.911 2.804 2.872 23,423 +0.03(+1.03%)
Jan 03, 2020 2.911 2.921 2.824 2.843 34,288 -0.02(-0.68%)
Jan 02, 2020 2.931 2.931 2.863 2.863 25,545 -0.04(-1.35%)
Dec 31, 2019 2.814 2.921 2.794 2.902 32,548 +0.08(+2.77%)
Dec 30, 2019 2.833 2.914 2.765 2.824 74,893 -0.02(-0.69%)
Dec 27, 2019 2.990 3.014 2.775 2.843 122,414 -0.15(-4.90%)
Dec 26, 2019 2.843 3.009 2.843 2.990 90,166 +0.20(+6.99%)
Dec 24, 2019 2.775 2.853 2.694 2.794 45,444 +0.04(+1.42%)
Dec 23, 2019 2.570 2.765 2.570 2.755 60,827 +0.17(+6.42%)
Dec 20, 2019 2.716 2.726 2.550 2.589 306,342 -0.13(-4.68%)
Dec 19, 2019 2.697 2.765 2.677 2.716 56,743 +0.04(+1.46%)
Dec 18, 2019 2.657 2.775 2.657 2.677 69,451 +0.03(+1.11%)
Dec 17, 2019 2.726 2.726 2.628 2.648 88,077 -0.03(-1.09%)
Dec 16, 2019 2.804 2.839 2.628 2.677 102,530 -0.16(-5.52%)
Dec 13, 2019 2.970 2.970 2.767 2.833 103,683 -0.14(-4.61%)
Dec 12, 2019 2.882 2.990 2.863 2.970 71,502 +0.01(+0.33%)
Dec 11, 2019 2.980 3.126 2.872 2.960 49,535 -0.03(-0.98%)
Dec 10, 2019 3.058 3.283 2.970 2.990 85,669 -0.06(-1.92%)
Dec 09, 2019 3.195 3.195 2.980 3.048 73,621 -0.13(-4.00%)
Dec 06, 2019 3.131 3.205 3.131 3.175 51,176 +0.13(+4.17%)
Dec 05, 2019 3.029 3.109 3.019 3.048 42,351 +0.03(+0.97%)
Dec 04, 2019 2.911 3.029 2.902 3.019 41,268 +0.13(+4.39%)
Dec 03, 2019 2.872 2.911 2.833 2.892 62,932 -0.01(-0.34%)
Dec 02, 2019 2.931 2.941 2.882 2.902 46,773 -0.02(-0.67%)
Nov 29, 2019 2.951 2.951 2.911 2.921 26,918 +0.01(+0.34%)
Nov 27, 2019 2.824 2.911 2.824 2.911 37,870 +0.09(+3.11%)
Nov 26, 2019 2.911 2.911 2.745 2.824 101,016 -0.04(-1.37%)
Nov 25, 2019 2.521 2.960 2.497 2.863 157,481 +0.34(+13.57%)
Nov 22, 2019 2.482 2.550 2.482 2.521 49,027 +0.06(+2.38%)
Nov 21, 2019 2.501 2.501 2.413 2.462 44,184 -0.04(-1.56%)
Nov 20, 2019 2.501 2.589 2.491 2.501 91,142 -0.03(-1.16%)
Nov 19, 2019 2.609 2.638 2.501 2.530 97,278 -0.10(-3.72%)
Nov 18, 2019 2.716 2.716 2.609 2.628 108,222 -0.13(-4.61%)
Nov 15, 2019 2.814 2.827 2.726 2.755 53,121 -0.04(-1.40%)
Nov 14, 2019 2.794 2.863 2.602 2.794 136,492 -0.04(-1.38%)
Nov 13, 2019 2.677 2.833 2.667 2.833 69,593 +0.16(+5.84%)
Nov 12, 2019 2.638 2.687 2.599 2.677 88,328 +0.03(+1.11%)
Nov 11, 2019 2.745 2.773 2.609 2.648 52,141 -0.13(-4.58%)
Nov 08, 2019 2.814 2.843 2.745 2.775 89,661 -0.04(-1.39%)
Nov 07, 2019 2.951 2.951 2.726 2.814 118,339 -0.16(-5.26%)
Nov 06, 2019 3.097 3.097 2.931 2.970 63,108 -0.11(-3.49%)
Nov 05, 2019 3.185 3.195 2.893 3.078 353,639 -0.14(-4.26%)
Nov 04, 2019 3.283 3.332 3.185 3.214 85,805 -0.07(-2.08%)
Nov 01, 2019 3.293 3.332 3.256 3.283 43,397 -0.00(-0.15%)
Oct 31, 2019 3.380 3.420 3.234 3.288 105,249 -0.10(-3.03%)
Oct 30, 2019 3.341 3.410 3.205 3.390 89,275 +0.06(+1.76%)
Oct 29, 2019 3.438 3.438 3.303 3.332 121,920 -0.09(-2.54%)
Oct 28, 2019 3.322 3.447 3.312 3.419 49,192 +0.11(+3.21%)
Oct 25, 2019 3.332 3.351 3.283 3.312 27,027 -0.02(-0.58%)
Oct 24, 2019 3.361 3.399 3.303 3.332 59,382 +0.00(+0.00%)
Oct 23, 2019 3.225 3.341 3.209 3.332 50,508 +0.11(+3.29%)
Oct 22, 2019 3.206 3.225 3.187 3.225 9,378 +0.02(+0.60%)
Oct 21, 2019 3.216 3.216 3.157 3.206 88,111 -0.02(-0.60%)
Oct 18, 2019 3.167 3.225 3.148 3.225 54,676 +0.04(+1.21%)
Oct 17, 2019 3.216 3.216 3.110 3.187 55,968 +0.01(+0.30%)
Oct 16, 2019 3.235 3.263 3.167 3.177 143,888 -0.01(-0.30%)
Oct 15, 2019 3.341 3.341 3.148 3.187 29,385 -0.16(-4.90%)
Oct 14, 2019 3.283 3.351 3.167 3.351 36,779 +0.02(+0.58%)
Oct 11, 2019 3.341 3.388 3.303 3.332 55,090 +0.04(+1.17%)
Oct 10, 2019 3.138 3.332 3.138 3.293 55,768 +0.18(+5.90%)
Oct 09, 2019 3.129 3.167 3.100 3.110 48,418 -0.02(-0.62%)
Oct 08, 2019 3.216 3.216 3.119 3.129 28,766 -0.10(-2.99%)
Oct 07, 2019 3.177 3.264 3.138 3.225 65,631 +0.07(+2.14%)
Oct 04, 2019 3.158 3.236 3.129 3.158 67,206 +0.00(+0.00%)
Oct 03, 2019 3.158 3.196 3.138 3.158 73,711 -0.01(-0.30%)
Oct 02, 2019 3.283 3.283 3.138 3.167 121,544 -0.15(-4.65%)
Oct 01, 2019 3.476 3.496 3.245 3.322 89,480 -0.17(-4.97%)
Sep 30, 2019 3.457 3.515 3.419 3.496 32,809 +0.05(+1.54%)
Sep 27, 2019 3.380 3.492 3.380 3.443 77,872 +0.07(+2.15%)
Sep 26, 2019 3.390 3.428 3.283 3.370 106,554 -0.03(-0.85%)
Sep 25, 2019 3.447 3.505 3.380 3.399 87,988 -0.08(-2.22%)
Sep 24, 2019 3.390 3.515 3.370 3.476 84,280 +0.06(+1.69%)
Sep 23, 2019 3.592 3.621 3.390 3.419 80,376 -0.23(-6.35%)
Sep 20, 2019 3.892 3.940 3.650 3.650 194,473 -0.26(-6.67%)
Sep 19, 2019 3.969 4.008 3.872 3.911 62,408 -0.02(-0.49%)
Sep 18, 2019 4.008 4.008 3.911 3.930 70,993 -0.07(-1.69%)
Sep 17, 2019 4.056 4.095 3.988 3.998 57,667 -0.08(-1.90%)
Sep 16, 2019 4.037 4.150 3.969 4.075 92,432 +0.04(+0.96%)
Sep 13, 2019 3.979 4.095 3.969 4.037 70,105 +0.09(+2.20%)
Sep 12, 2019 3.950 4.008 3.925 3.950 69,641 -0.03(-0.73%)
Sep 11, 2019 3.911 3.998 3.911 3.979 54,461 +0.09(+2.23%)
Sep 10, 2019 3.660 3.911 3.660 3.892 65,590 +0.24(+6.61%)
Sep 09, 2019 3.679 3.718 3.631 3.650 106,814 -0.04(-1.05%)
Sep 06, 2019 3.689 3.718 3.670 3.689 39,868 -0.02(-0.52%)
Sep 05, 2019 3.708 3.737 3.679 3.708 71,950 +0.00(+0.00%)
Sep 04, 2019 3.757 3.759 3.670 3.708 50,977 -0.02(-0.52%)
Sep 03, 2019 3.824 3.853 3.660 3.728 70,175 -0.11(-2.77%)
Aug 30, 2019 3.843 3.901 3.814 3.834 50,327 -0.02(-0.50%)
Aug 29, 2019 3.921 3.950 3.824 3.853 57,771 +0.00(+0.00%)
Aug 28, 2019 3.882 3.931 3.805 3.853 125,605 -0.06(-1.48%)
Aug 27, 2019 4.056 4.056 3.814 3.911 79,702 -0.14(-3.57%)
Aug 26, 2019 4.046 4.066 3.959 4.056 84,634 +0.04(+0.96%)
Aug 23, 2019 4.075 4.123 3.988 4.017 89,677 -0.08(-1.89%)
Aug 22, 2019 4.288 4.307 4.095 4.095 133,458 -0.14(-3.20%)
Aug 21, 2019 4.297 4.305 4.201 4.230 82,590 -0.07(-1.57%)
Aug 20, 2019 4.278 4.320 4.191 4.297 101,556 -0.03(-0.67%)
Aug 19, 2019 4.346 4.390 4.302 4.326 47,673 -0.02(-0.44%)
Aug 16, 2019 4.210 4.346 4.210 4.346 132,237 +0.17(+4.17%)
Aug 15, 2019 4.152 4.220 4.075 4.172 110,715 +0.03(+0.70%)
Aug 14, 2019 4.114 4.326 4.114 4.143 154,449 -0.13(-2.94%)
Aug 13, 2019 4.500 4.573 4.172 4.268 223,120 -0.31(-6.75%)
Aug 12, 2019 4.703 4.838 4.442 4.577 167,288 -0.20(-4.24%)
Aug 09, 2019 4.828 4.848 4.780 4.780 63,271 -0.10(-1.98%)
Aug 08, 2019 4.935 4.935 4.809 4.877 83,271 +0.01(+0.20%)
Aug 07, 2019 4.761 4.906 4.761 4.867 56,357 +0.04(+0.80%)
Aug 06, 2019 4.983 5.205 4.742 4.828 63,310 -0.15(-3.10%)
Aug 05, 2019 5.128 5.292 4.983 4.983 56,633 -0.17(-3.37%)
Aug 02, 2019 5.253 5.326 5.157 5.157 34,483 -0.14(-2.55%)
Aug 01, 2019 5.215 5.340 5.177 5.292 67,923 +0.12(+2.24%)
Jul 31, 2019 5.369 5.398 5.176 5.176 57,381 -0.20(-3.77%)
Jul 30, 2019 5.273 5.417 5.186 5.379 64,180 +0.10(+1.83%)
Jul 29, 2019 5.349 5.436 5.273 5.282 70,806 -0.07(-1.25%)
Jul 26, 2019 5.397 5.445 5.330 5.349 38,490 -0.04(-0.71%)
Jul 25, 2019 5.627 5.627 5.388 5.388 37,663 -0.21(-3.77%)
Jul 24, 2019 5.445 5.608 5.408 5.599 54,272 +0.11(+1.92%)
Jul 23, 2019 5.560 5.560 5.436 5.493 50,075 -0.07(-1.21%)
Jul 22, 2019 5.474 5.570 5.388 5.560 50,333 +0.13(+2.47%)
Jul 19, 2019 5.359 5.541 5.354 5.426 90,020 +0.03(+0.53%)
Jul 18, 2019 5.407 5.503 5.340 5.397 78,177 -0.05(-0.88%)
Jul 17, 2019 5.570 5.570 5.407 5.445 51,308 -0.05(-0.87%)
Jul 16, 2019 5.647 5.647 5.464 5.493 26,449 -0.16(-2.88%)
Jul 15, 2019 5.647 5.656 5.445 5.656 55,140 +0.06(+1.03%)
Jul 12, 2019 5.560 5.637 5.560 5.599 32,962 -0.02(-0.34%)
Jul 11, 2019 5.599 5.647 5.463 5.618 57,577 +0.04(+0.69%)
Jul 10, 2019 5.647 5.656 5.369 5.579 34,922 -0.05(-0.85%)
Jul 09, 2019 5.599 5.656 5.599 5.627 85,193 -0.02(-0.34%)
Jul 08, 2019 5.560 5.656 5.493 5.647 191,192 +0.12(+2.26%)
Jul 05, 2019 5.493 5.541 5.369 5.522 55,076 +0.05(+0.88%)
Jul 03, 2019 5.455 5.474 5.254 5.474 37,969 +0.08(+1.42%)
Jul 02, 2019 5.426 5.479 5.311 5.397 28,111 +0.05(+0.90%)
Jul 01, 2019 5.455 5.541 5.340 5.349 48,446 -0.05(-0.89%)
Jun 28, 2019 5.301 5.522 5.282 5.397 473,571 +0.05(+0.90%)
Jun 27, 2019 5.129 5.349 5.129 5.349 78,920 +0.19(+3.72%)
Jun 26, 2019 5.148 5.378 5.129 5.158 91,952 +0.03(+0.56%)
Jun 25, 2019 5.148 5.301 5.129 5.129 60,895 -0.08(-1.47%)
Jun 24, 2019 5.321 5.321 5.138 5.206 90,309 -0.11(-1.99%)
Jun 21, 2019 5.321 5.407 5.282 5.311 45,479 -0.04(-0.72%)
Jun 20, 2019 5.455 5.512 5.311 5.349 47,461 -0.07(-1.24%)
Jun 19, 2019 5.426 5.455 5.388 5.417 27,487 -0.04(-0.70%)
Jun 18, 2019 5.340 5.474 5.283 5.455 34,635 +0.15(+2.89%)
Jun 17, 2019 5.282 5.340 5.254 5.301 36,305 -0.02(-0.36%)
Jun 14, 2019 5.388 5.407 5.225 5.321 38,699 -0.07(-1.25%)
Jun 13, 2019 5.417 5.455 5.364 5.388 42,866 +0.01(+0.18%)
Jun 12, 2019 5.369 5.417 5.244 5.378 41,472 -0.03(-0.53%)
Jun 11, 2019 5.378 5.417 5.234 5.407 53,229 +0.07(+1.26%)
Jun 10, 2019 5.445 5.474 5.292 5.340 42,688 -0.09(-1.59%)
Jun 07, 2019 5.426 5.474 5.330 5.426 55,389 -0.04(-0.70%)
Jun 06, 2019 5.244 5.493 5.225 5.464 80,684 +0.18(+3.45%)
Jun 05, 2019 5.417 5.417 5.186 5.282 97,019 -0.18(-3.33%)
Jun 04, 2019 5.330 5.474 5.263 5.464 41,105 +0.19(+3.64%)
Jun 03, 2019 5.464 5.493 5.225 5.273 58,270 -0.15(-2.83%)
May 31, 2019 5.388 5.541 5.388 5.426 48,921 -0.04(-0.70%)
May 30, 2019 5.474 5.512 5.340 5.464 81,559 +0.01(+0.18%)
May 29, 2019 5.560 5.599 5.369 5.455 68,459 -0.17(-3.07%)
May 28, 2019 5.608 5.656 5.579 5.627 57,572 +0.08(+1.38%)
May 24, 2019 5.560 5.570 5.484 5.551 55,076 +0.05(+0.87%)
May 23, 2019 5.560 5.560 5.340 5.503 86,537 -0.11(-1.88%)
May 22, 2019 5.560 5.608 5.532 5.608 43,484 +0.04(+0.69%)
May 21, 2019 5.512 5.637 5.474 5.570 201,592 +0.10(+1.75%)
May 20, 2019 5.321 5.541 5.297 5.474 104,641 +0.14(+2.70%)
May 17, 2019 5.273 5.493 5.273 5.330 122,878 -0.01(-0.18%)
May 16, 2019 5.196 5.397 5.196 5.340 127,751 +0.17(+3.34%)
May 15, 2019 5.570 5.647 5.158 5.167 216,792 -0.49(-8.64%)
May 14, 2019 5.579 5.675 5.522 5.656 146,644 +0.09(+1.55%)
May 13, 2019 5.522 5.749 5.493 5.570 326,551 +0.11(+1.93%)
May 10, 2019 5.359 5.532 5.349 5.464 157,300 +0.12(+2.15%)
May 09, 2019 5.369 5.426 5.282 5.349 100,485 +0.12(+2.20%)
May 08, 2019 5.129 5.258 5.129 5.234 116,115 +0.17(+3.41%)
May 07, 2019 4.908 5.282 4.908 5.062 294,276 +0.22(+4.55%)
May 06, 2019 4.822 4.860 4.688 4.841 33,777 -0.02(-0.39%)
May 03, 2019 4.755 4.889 4.746 4.860 27,225 +0.13(+2.84%)
May 02, 2019 4.822 4.908 4.602 4.726 59,938 -0.11(-2.18%)
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.