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

Audioeye Inc (NQ: AEYE )

14.29 -0.56 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 12.99 13.12 12.80 13.04 68,426 +0.09(+0.69%)
Aug 30, 2021 13.00 13.05 12.70 12.95 55,600 +0.04(+0.31%)
Aug 27, 2021 12.73 13.42 12.59 12.91 115,845 +0.03(+0.23%)
Aug 26, 2021 12.20 13.20 12.13 12.88 114,008 +0.72(+5.92%)
Aug 25, 2021 12.45 13.23 12.05 12.16 123,703 -0.27(-2.17%)
Aug 24, 2021 11.74 12.75 11.74 12.43 82,859 +0.81(+6.97%)
Aug 23, 2021 11.50 12.22 11.21 11.62 120,916 +0.32(+2.83%)
Aug 20, 2021 11.47 12.20 10.86 11.30 187,829 -0.31(-2.67%)
Aug 19, 2021 10.77 12.99 10.77 11.61 641,564 +1.01(+9.53%)
Aug 18, 2021 10.50 10.98 10.28 10.60 117,689 +0.07(+0.66%)
Aug 17, 2021 10.44 11.50 10.27 10.53 183,360 -0.18(-1.68%)
Aug 16, 2021 9.460 11.73 9.100 10.71 414,717 +1.21(+12.74%)
Aug 13, 2021 9.600 10.30 9.390 9.500 241,478 -0.08(-0.84%)
Aug 12, 2021 9.840 10.40 9.010 9.580 944,796 -3.53(-26.93%)
Aug 11, 2021 12.42 13.31 12.38 13.11 280,014 -0.22(-1.65%)
Aug 10, 2021 14.63 14.63 12.00 13.33 881,377 -1.12(-7.75%)
Aug 09, 2021 13.80 14.63 13.47 14.45 47,264 +0.61(+4.41%)
Aug 06, 2021 13.65 14.12 13.25 13.84 32,555 +0.25(+1.84%)
Aug 05, 2021 13.28 13.59 13.00 13.59 34,979 +0.37(+2.80%)
Aug 04, 2021 13.56 13.88 13.05 13.22 37,449 -0.48(-3.50%)
Aug 03, 2021 13.60 13.86 13.30 13.70 39,961 +0.07(+0.51%)
Aug 02, 2021 13.91 14.07 13.58 13.63 24,921 -0.23(-1.66%)
Jul 30, 2021 13.86 14.45 13.60 13.86 34,553 -0.19(-1.35%)
Jul 29, 2021 14.20 14.42 13.85 14.05 63,891 -0.15(-1.06%)
Jul 28, 2021 13.68 14.24 13.52 14.20 62,305 +0.74(+5.50%)
Jul 27, 2021 14.10 14.10 13.06 13.46 77,741 -0.54(-3.86%)
Jul 26, 2021 14.50 14.74 13.72 14.00 78,449 -0.50(-3.45%)
Jul 23, 2021 14.57 14.80 14.00 14.50 54,023 -0.11(-0.75%)
Jul 22, 2021 14.91 15.09 14.46 14.61 32,903 -0.29(-1.95%)
Jul 21, 2021 15.14 15.42 14.54 14.90 63,176 -0.28(-1.84%)
Jul 20, 2021 15.29 15.52 14.75 15.18 48,271 +0.10(+0.66%)
Jul 19, 2021 15.51 15.73 14.86 15.08 72,130 -0.55(-3.52%)
Jul 16, 2021 17.07 17.07 15.32 15.63 101,778 -0.20(-1.26%)
Jul 15, 2021 14.75 15.98 14.31 15.83 82,101 +1.06(+7.18%)
Jul 14, 2021 15.55 15.70 14.77 14.77 65,824 -0.66(-4.28%)
Jul 13, 2021 16.10 16.10 15.42 15.43 62,439 -0.74(-4.58%)
Jul 12, 2021 16.38 16.45 15.81 16.17 35,092 -0.18(-1.10%)
Jul 09, 2021 16.22 16.68 15.90 16.35 34,053 +0.24(+1.49%)
Jul 08, 2021 16.14 16.54 15.81 16.11 78,601 -0.33(-2.01%)
Jul 07, 2021 16.45 16.55 15.86 16.44 72,687 -0.06(-0.36%)
Jul 06, 2021 16.65 16.65 16.00 16.50 65,203 -0.02(-0.12%)
Jul 02, 2021 16.91 17.25 16.50 16.52 46,584 -0.40(-2.36%)
Jul 01, 2021 16.86 17.10 16.57 16.92 51,156 +0.13(+0.77%)
Jun 30, 2021 17.55 17.55 16.69 16.79 96,930 -0.84(-4.76%)
Jun 29, 2021 17.69 18.00 17.12 17.63 55,652 -0.12(-0.68%)
Jun 28, 2021 17.73 18.00 17.40 17.75 59,856 +0.02(+0.11%)
Jun 25, 2021 18.12 18.25 17.55 17.73 54,003 -0.38(-2.10%)
Jun 24, 2021 17.50 18.30 17.47 18.11 74,127 +0.81(+4.68%)
Jun 23, 2021 16.90 17.36 16.73 17.30 75,846 +0.51(+3.04%)
Jun 22, 2021 16.65 16.93 16.43 16.79 80,929 -0.13(-0.77%)
Jun 21, 2021 17.26 17.43 16.80 16.92 52,890 -0.12(-0.70%)
Jun 18, 2021 17.00 17.45 16.85 17.04 48,398 -0.18(-1.05%)
Jun 17, 2021 17.58 18.10 17.22 17.22 75,076 -0.44(-2.49%)
Jun 16, 2021 17.45 18.00 16.66 17.66 139,099 +0.19(+1.09%)
Jun 15, 2021 17.97 17.97 16.89 17.47 84,495 -0.48(-2.67%)
Jun 14, 2021 18.22 18.49 17.58 17.95 84,520 -0.25(-1.37%)
Jun 11, 2021 18.30 18.96 18.11 18.20 41,154 -0.04(-0.22%)
Jun 10, 2021 18.30 18.80 17.61 18.24 87,246 -0.06(-0.33%)
Jun 09, 2021 19.09 19.57 18.12 18.30 98,709 -0.79(-4.14%)
Jun 08, 2021 19.94 20.60 18.36 19.09 183,682 -0.54(-2.75%)
Jun 07, 2021 18.72 20.94 18.65 19.63 155,254 +1.72(+9.60%)
Jun 04, 2021 17.93 18.40 17.75 17.91 41,285 +0.11(+0.62%)
Jun 03, 2021 17.92 17.98 17.13 17.80 42,556 -0.26(-1.44%)
Jun 02, 2021 17.55 18.18 17.22 18.06 78,823 +0.65(+3.73%)
Jun 01, 2021 18.40 18.50 16.95 17.41 93,785 -0.93(-5.07%)
May 28, 2021 18.15 18.75 18.15 18.34 46,035 +0.34(+1.89%)
May 27, 2021 17.87 18.51 17.18 18.00 60,208 +0.32(+1.81%)
May 26, 2021 17.30 18.22 17.30 17.68 54,608 +0.48(+2.79%)
May 25, 2021 17.71 17.99 17.10 17.20 51,564 -0.15(-0.86%)
May 24, 2021 18.25 18.25 16.62 17.35 90,353 -0.70(-3.88%)
May 21, 2021 16.94 18.27 16.51 18.05 153,208 +1.43(+8.60%)
May 20, 2021 17.31 17.85 16.03 16.62 121,100 -0.65(-3.76%)
May 19, 2021 17.04 18.10 16.44 17.27 136,426 -0.74(-4.11%)
May 18, 2021 16.58 18.36 16.32 18.01 161,391 +1.75(+10.76%)
May 17, 2021 16.35 16.80 15.93 16.26 123,410 +0.16(+0.99%)
May 14, 2021 18.00 18.00 15.79 16.10 308,541 -1.92(-10.65%)
May 13, 2021 18.50 19.41 17.56 18.02 84,049 -0.16(-0.88%)
May 12, 2021 19.65 20.51 17.75 18.18 128,976 -2.05(-10.13%)
May 11, 2021 17.90 20.52 17.50 20.23 122,866 +1.66(+8.94%)
May 10, 2021 20.22 20.36 18.49 18.57 159,024 -1.77(-8.70%)
May 07, 2021 21.25 21.99 19.83 20.34 100,325 -0.75(-3.56%)
May 06, 2021 22.41 23.39 20.09 21.09 262,780 -1.87(-8.14%)
May 05, 2021 24.05 24.05 22.65 22.96 69,690 -0.99(-4.13%)
May 04, 2021 24.70 25.08 23.70 23.95 71,923 -1.13(-4.51%)
May 03, 2021 25.44 25.50 24.40 25.08 54,704 -0.22(-0.87%)
Apr 30, 2021 24.98 26.15 24.96 25.30 55,600 -0.23(-0.90%)
Apr 29, 2021 26.44 26.44 24.73 25.53 78,138 -0.50(-1.92%)
Apr 28, 2021 24.64 26.82 24.50 26.03 97,987 +1.12(+4.50%)
Apr 27, 2021 25.40 26.00 24.47 24.91 72,486 -0.39(-1.54%)
Apr 26, 2021 24.93 25.50 24.55 25.30 81,502 +0.52(+2.10%)
Apr 23, 2021 23.71 25.40 23.52 24.78 88,300 +1.21(+5.13%)
Apr 22, 2021 22.62 24.81 22.54 23.57 93,258 +0.95(+4.20%)
Apr 21, 2021 21.55 23.11 21.55 22.62 80,813 +0.93(+4.29%)
Apr 20, 2021 23.50 24.41 21.02 21.69 179,431 -1.99(-8.40%)
Apr 19, 2021 23.81 24.49 22.22 23.68 218,677 -0.18(-0.75%)
Apr 16, 2021 24.68 24.68 23.40 23.86 127,700 -0.95(-3.83%)
Apr 15, 2021 25.66 26.19 24.50 24.81 86,497 -0.60(-2.36%)
Apr 14, 2021 26.66 27.35 24.86 25.41 119,539 -1.03(-3.90%)
Apr 13, 2021 27.80 28.44 26.00 26.44 116,062 -1.56(-5.57%)
Apr 12, 2021 28.66 28.80 26.62 28.00 95,232 -0.95(-3.28%)
Apr 09, 2021 29.61 30.19 28.50 28.95 67,600 -0.73(-2.46%)
Apr 08, 2021 28.91 30.40 28.91 29.68 51,747 +0.92(+3.20%)
Apr 07, 2021 28.91 30.31 28.42 28.76 97,824 +0.10(+0.35%)
Apr 06, 2021 27.78 29.03 27.60 28.66 47,597 +0.82(+2.95%)
Apr 05, 2021 28.82 29.31 27.46 27.84 81,873 -0.71(-2.49%)
Apr 01, 2021 28.48 29.76 27.37 28.55 66,400 +0.61(+2.18%)
Mar 31, 2021 26.63 28.67 26.61 27.94 87,641 +1.72(+6.56%)
Mar 30, 2021 25.50 26.47 24.23 26.22 102,120 +0.65(+2.54%)
Mar 29, 2021 27.00 27.25 25.51 25.57 105,597 -0.79(-3.00%)
Mar 26, 2021 28.00 28.02 25.67 26.36 117,700 -1.13(-4.11%)
Mar 25, 2021 26.11 28.20 25.53 27.49 167,139 +0.76(+2.84%)
Mar 24, 2021 30.25 30.87 26.56 26.73 178,688 -3.28(-10.93%)
Mar 23, 2021 35.16 35.16 29.67 30.01 187,130 -4.38(-12.74%)
Mar 22, 2021 33.00 36.20 33.00 34.39 245,897 +1.56(+4.75%)
Mar 19, 2021 28.00 35.76 28.00 32.83 560,600 +5.03(+18.09%)
Mar 18, 2021 27.25 29.49 26.66 27.80 255,531 +1.24(+4.67%)
Mar 17, 2021 26.25 28.21 25.61 26.56 420,095 -0.62(-2.28%)
Mar 16, 2021 28.36 28.52 26.07 27.18 127,587 -0.94(-3.34%)
Mar 15, 2021 28.57 30.00 28.01 28.12 101,031 -0.38(-1.33%)
Mar 12, 2021 29.25 30.00 27.00 28.50 165,900 -0.75(-2.56%)
Mar 11, 2021 28.14 29.97 27.14 29.25 204,516 +1.63(+5.90%)
Mar 10, 2021 29.42 30.68 26.60 27.62 164,537 -0.71(-2.51%)
Mar 09, 2021 27.50 29.47 27.50 28.33 151,246 +2.06(+7.84%)
Mar 08, 2021 26.63 27.99 25.56 26.27 171,135 -1.28(-4.65%)
Mar 05, 2021 26.96 27.92 24.21 27.55 204,800 +0.88(+3.30%)
Mar 04, 2021 30.67 31.00 25.53 26.67 314,528 -4.11(-13.35%)
Mar 03, 2021 32.83 33.00 30.19 30.78 145,195 -0.88(-2.78%)
Mar 02, 2021 34.55 34.99 31.56 31.66 106,809 -2.06(-6.11%)
Mar 01, 2021 32.14 34.98 32.03 33.72 128,543 +2.16(+6.84%)
Feb 26, 2021 31.87 33.15 30.00 31.56 194,400 -0.74(-2.29%)
Feb 25, 2021 35.35 36.73 32.10 32.30 159,722 -3.04(-8.60%)
Feb 24, 2021 35.38 36.27 35.09 35.34 130,628 +0.42(+1.20%)
Feb 23, 2021 37.01 38.07 32.00 34.92 289,171 -3.63(-9.42%)
Feb 22, 2021 40.40 40.50 38.09 38.55 119,501 -1.90(-4.70%)
Feb 19, 2021 40.16 41.25 39.00 40.45 219,600 +2.64(+6.98%)
Feb 18, 2021 41.68 41.99 37.09 37.81 603,187 -2.24(-5.59%)
Feb 17, 2021 41.10 41.11 38.40 40.05 143,923 -0.79(-1.93%)
Feb 16, 2021 41.11 41.50 39.00 40.84 167,967 -1.41(-3.34%)
Feb 12, 2021 44.11 44.23 41.10 42.25 178,400 -1.42(-3.25%)
Feb 11, 2021 43.71 44.37 41.44 43.67 200,054 +2.24(+5.41%)
Feb 10, 2021 42.48 43.98 40.40 41.43 361,971 +3.62(+9.57%)
Feb 09, 2021 39.63 43.93 36.25 37.81 995,741 -1.85(-4.66%)
Feb 08, 2021 30.89 44.15 28.15 39.66 761,551 +10.06(+33.99%)
Feb 05, 2021 30.00 30.55 28.23 29.60 135,000 -0.05(-0.17%)
Feb 04, 2021 24.42 29.82 24.32 29.65 183,892 +5.28(+21.67%)
Feb 03, 2021 24.01 25.40 23.98 24.37 52,799 +0.49(+2.05%)
Feb 02, 2021 23.40 23.93 22.92 23.88 42,416 +0.61(+2.62%)
Feb 01, 2021 24.39 24.39 22.21 23.27 108,973 -0.65(-2.72%)
Jan 29, 2021 24.49 24.74 23.00 23.92 62,200 -0.59(-2.41%)
Jan 28, 2021 24.00 24.98 23.16 24.51 61,832 +0.83(+3.51%)
Jan 27, 2021 23.64 25.00 22.78 23.68 151,260 -0.61(-2.51%)
Jan 26, 2021 24.56 24.98 23.59 24.29 60,669 -0.28(-1.14%)
Jan 25, 2021 25.12 25.81 23.32 24.57 72,472 -0.33(-1.33%)
Jan 22, 2021 24.19 25.67 24.19 24.90 77,700 +0.23(+0.93%)
Jan 21, 2021 25.59 25.85 24.52 24.67 48,761 -0.92(-3.60%)
Jan 20, 2021 25.50 26.25 25.00 25.59 70,098 +0.24(+0.95%)
Jan 19, 2021 24.08 25.44 24.00 25.35 77,482 +1.49(+6.24%)
Jan 15, 2021 24.92 26.98 23.75 23.86 84,700 -1.14(-4.56%)
Jan 14, 2021 23.83 25.15 23.70 25.00 99,433 +1.29(+5.44%)
Jan 13, 2021 25.11 25.11 23.59 23.71 67,897 -1.43(-5.69%)
Jan 12, 2021 25.06 25.48 23.31 25.14 66,240 +0.14(+0.56%)
Jan 11, 2021 24.92 25.46 24.20 25.00 61,261 +0.00(+0.00%)
Jan 08, 2021 25.62 26.47 24.81 25.00 60,200 +0.30(+1.21%)
Jan 07, 2021 24.00 26.10 24.00 24.70 66,019 +1.00(+4.22%)
Jan 06, 2021 24.29 25.23 23.22 23.70 82,158 -1.11(-4.47%)
Jan 05, 2021 24.84 25.39 23.73 24.81 87,486 -0.06(-0.24%)
Jan 04, 2021 26.09 26.09 23.56 24.87 71,639 -0.96(-3.72%)
Dec 31, 2020 25.83 25.83 25.83 63,482 -1.36(-5.00%)
Dec 30, 2020 24.68 27.59 24.54 27.19 63,482 +2.62(+10.66%)
Dec 29, 2020 25.17 25.55 23.54 24.57 57,715 -0.66(-2.62%)
Dec 28, 2020 26.77 26.77 24.54 25.23 63,275 -0.97(-3.70%)
Dec 24, 2020 26.27 28.05 25.85 26.20 45,600 -0.06(-0.23%)
Dec 23, 2020 26.72 28.66 26.04 26.26 92,708 -0.45(-1.68%)
Dec 22, 2020 27.17 27.77 24.81 26.71 202,752 -0.86(-3.12%)
Dec 21, 2020 24.00 28.00 23.50 27.57 239,712 +2.61(+10.46%)
Dec 18, 2020 23.97 26.00 23.50 24.96 155,500 +0.99(+4.13%)
Dec 17, 2020 21.47 24.00 21.41 23.97 213,676 +2.76(+13.01%)
Dec 16, 2020 20.55 22.74 19.57 21.21 246,993 +0.97(+4.79%)
Dec 15, 2020 20.00 20.47 17.95 20.24 121,849 +0.58(+2.95%)
Dec 14, 2020 20.03 22.76 19.41 19.66 235,699 -0.03(-0.15%)
Dec 11, 2020 18.28 19.99 18.20 19.69 147,300 +1.45(+7.95%)
Dec 10, 2020 17.39 18.60 17.19 18.24 45,517 +0.87(+5.01%)
Dec 09, 2020 18.77 18.93 17.21 17.37 115,649 -1.50(-7.95%)
Dec 08, 2020 18.85 19.10 18.01 18.87 39,942 +0.11(+0.59%)
Dec 07, 2020 18.39 19.37 18.03 18.76 87,387 +0.52(+2.85%)
Dec 04, 2020 18.60 18.64 18.01 18.24 46,100 -0.11(-0.60%)
Dec 03, 2020 18.27 18.81 18.19 18.35 72,660 +0.16(+0.88%)
Dec 02, 2020 18.71 18.71 17.14 18.19 120,627 -0.55(-2.93%)
Dec 01, 2020 17.08 18.94 17.03 18.74 166,647 +1.90(+11.28%)
Nov 30, 2020 15.95 17.38 15.91 16.84 147,698 +1.10(+6.99%)
Nov 27, 2020 15.66 16.25 15.58 15.74 75,100 +0.18(+1.16%)
Nov 25, 2020 16.01 16.36 15.30 15.56 145,400 -0.60(-3.71%)
Nov 24, 2020 16.59 16.90 16.02 16.16 86,220 -0.40(-2.42%)
Nov 23, 2020 17.38 17.38 16.50 16.56 78,658 -0.64(-3.72%)
Nov 20, 2020 16.81 17.35 16.60 17.20 83,100 +0.41(+2.44%)
Nov 19, 2020 16.79 17.33 16.62 16.79 115,325 -0.21(-1.24%)
Nov 18, 2020 17.36 17.64 16.80 17.00 96,053 -0.52(-2.97%)
Nov 17, 2020 18.00 18.29 16.82 17.52 114,585 -0.45(-2.50%)
Nov 16, 2020 17.89 18.25 17.60 17.97 135,288 +0.23(+1.30%)
Nov 13, 2020 18.04 18.86 17.38 17.74 209,900 -1.67(-8.60%)
Nov 12, 2020 18.94 19.95 18.39 19.41 106,691 +0.21(+1.09%)
Nov 11, 2020 18.57 19.20 18.11 19.20 36,567 +0.63(+3.39%)
Nov 10, 2020 17.80 18.80 17.80 18.57 51,302 +0.77(+4.33%)
Nov 09, 2020 21.09 21.49 17.54 17.80 135,364 -2.77(-13.47%)
Nov 06, 2020 20.35 21.81 20.00 20.57 135,300 +0.26(+1.28%)
Nov 05, 2020 19.73 20.50 19.22 20.31 84,846 +0.99(+5.12%)
Nov 04, 2020 19.42 19.54 19.00 19.32 69,087 +0.66(+3.54%)
Nov 03, 2020 18.03 19.61 18.03 18.66 78,249 +0.79(+4.42%)
Nov 02, 2020 17.43 20.23 17.24 17.87 158,576 +1.06(+6.31%)
Oct 30, 2020 17.56 17.76 16.51 16.81 41,400 -0.66(-3.78%)
Oct 29, 2020 16.79 17.77 16.75 17.47 49,021 +0.60(+3.56%)
Oct 28, 2020 16.44 16.99 16.41 16.87 39,416 +0.07(+0.42%)
Oct 27, 2020 16.45 16.97 16.40 16.80 17,343 +0.42(+2.56%)
Oct 26, 2020 16.50 17.53 16.11 16.38 56,027 -0.24(-1.44%)
Oct 23, 2020 16.77 17.02 16.50 16.62 38,500 -0.05(-0.30%)
Oct 22, 2020 17.23 17.23 16.26 16.67 86,620 -0.56(-3.25%)
Oct 21, 2020 17.43 17.56 17.09 17.23 70,868 -0.21(-1.20%)
Oct 20, 2020 17.50 18.09 16.82 17.44 38,821 +0.08(+0.46%)
Oct 19, 2020 17.88 19.21 17.22 17.36 114,986 -0.43(-2.42%)
Oct 16, 2020 18.14 18.49 17.70 17.79 72,800 -0.27(-1.50%)
Oct 15, 2020 16.83 18.31 16.60 18.06 93,930 +0.89(+5.18%)
Oct 14, 2020 17.29 17.53 16.82 17.17 56,654 +0.00(+0.00%)
Oct 13, 2020 17.51 17.51 16.58 17.17 60,623 -0.38(-2.17%)
Oct 12, 2020 16.80 17.75 16.25 17.55 71,839 +0.79(+4.71%)
Oct 09, 2020 17.34 17.34 16.39 16.76 86,100 -0.47(-2.73%)
Oct 08, 2020 17.29 17.50 16.11 17.23 94,168 +0.14(+0.82%)
Oct 07, 2020 14.81 17.45 14.81 17.09 109,751 +2.09(+13.93%)
Oct 06, 2020 15.93 15.97 14.66 15.00 47,148 -0.85(-5.36%)
Oct 05, 2020 14.33 16.05 14.33 15.85 96,003 +1.62(+11.38%)
Oct 02, 2020 14.08 14.49 13.49 14.23 81,500 -0.09(-0.63%)
Oct 01, 2020 14.62 15.27 13.56 14.32 98,817 -0.27(-1.82%)
Sep 30, 2020 14.98 15.42 14.38 14.59 86,653 -0.44(-2.96%)
Sep 29, 2020 15.61 15.81 14.77 15.03 134,099 -0.58(-3.72%)
Sep 28, 2020 15.90 17.18 15.50 15.61 53,550 -0.15(-0.95%)
Sep 25, 2020 15.47 16.08 15.33 15.76 86,600 +0.29(+1.87%)
Sep 24, 2020 16.12 16.77 15.33 15.47 74,408 -0.76(-4.68%)
Sep 23, 2020 17.99 17.99 16.15 16.23 143,111 -1.77(-9.83%)
Sep 22, 2020 16.00 19.20 15.75 18.00 265,070 +2.61(+16.96%)
Sep 21, 2020 15.40 15.71 14.70 15.39 81,876 -0.46(-2.90%)
Sep 18, 2020 15.00 15.93 14.75 15.85 127,500 +0.88(+5.88%)
Sep 17, 2020 13.02 15.35 13.01 14.97 302,308 +1.56(+11.63%)
Sep 16, 2020 12.77 14.17 12.67 13.41 240,253 +0.77(+6.09%)
Sep 15, 2020 13.60 13.95 12.21 12.64 647,530 -1.96(-13.42%)
Sep 14, 2020 16.79 16.80 14.39 14.60 186,601 -1.98(-11.94%)
Sep 11, 2020 15.87 16.77 15.06 16.58 117,200 +0.79(+5.00%)
Sep 10, 2020 16.20 16.37 15.30 15.79 110,560 -0.34(-2.11%)
Sep 09, 2020 16.56 17.12 16.01 16.13 130,612 -0.40(-2.42%)
Sep 08, 2020 18.00 18.48 16.35 16.53 106,001 -1.70(-9.33%)
Sep 04, 2020 17.19 19.75 16.83 18.23 248,400 +1.04(+6.05%)
Sep 03, 2020 17.97 18.08 16.80 17.19 77,677 -0.78(-4.34%)
Sep 02, 2020 18.36 18.99 16.72 17.97 94,897 -0.15(-0.83%)
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.