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

Materialise NV ADR (NQ: MTLS )

5.120 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 8.820 9.170 8.800 8.990 115,699 +0.14(+1.58%)
Apr 27, 2023 8.300 8.930 8.260 8.850 173,443 +1.06(+13.61%)
Apr 26, 2023 7.970 7.970 7.760 7.790 48,903 -0.01(-0.13%)
Apr 25, 2023 8.140 8.150 7.770 7.800 60,861 -0.37(-4.53%)
Apr 24, 2023 8.300 8.400 8.100 8.170 86,972 -0.14(-1.68%)
Apr 21, 2023 7.880 8.420 7.855 8.310 268,915 +0.43(+5.46%)
Apr 20, 2023 7.740 7.910 7.716 7.880 83,039 +0.06(+0.77%)
Apr 19, 2023 7.790 7.840 7.730 7.820 62,403 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.780 7.820 64,824 -0.10(-1.26%)
Apr 17, 2023 7.940 7.940 7.825 7.920 40,633 +0.05(+0.61%)
Apr 14, 2023 7.960 8.077 7.830 7.872 39,727 -0.10(-1.23%)
Apr 13, 2023 7.870 8.030 7.870 7.970 42,499 +0.15(+1.92%)
Apr 12, 2023 7.990 8.070 7.820 7.820 57,528 -0.10(-1.26%)
Apr 11, 2023 7.960 8.035 7.880 7.920 46,959 +0.03(+0.38%)
Apr 10, 2023 7.910 7.965 7.790 7.890 56,158 -0.07(-0.88%)
Apr 06, 2023 7.800 8.120 7.800 7.960 57,058 +0.16(+2.05%)
Apr 05, 2023 8.000 8.100 7.730 7.800 115,507 -0.31(-3.82%)
Apr 04, 2023 8.430 8.440 8.040 8.110 60,696 -0.34(-4.02%)
Apr 03, 2023 8.350 8.470 8.260 8.450 122,760 +0.15(+1.81%)
Mar 31, 2023 8.120 8.320 8.070 8.300 64,878 +0.25(+3.11%)
Mar 30, 2023 7.920 8.150 7.920 8.050 81,855 +0.25(+3.21%)
Mar 29, 2023 7.760 7.840 7.760 7.800 44,183 +0.15(+1.96%)
Mar 28, 2023 7.700 7.740 7.630 7.650 86,386 -0.11(-1.42%)
Mar 27, 2023 7.740 7.850 7.695 7.760 74,147 +0.09(+1.17%)
Mar 24, 2023 7.650 7.710 7.570 7.670 82,966 -0.06(-0.78%)
Mar 23, 2023 7.730 7.825 7.630 7.730 91,746 +0.06(+0.78%)
Mar 22, 2023 7.790 7.850 7.660 7.670 131,314 -0.09(-1.16%)
Mar 21, 2023 7.540 7.790 7.540 7.760 98,256 +0.31(+4.16%)
Mar 20, 2023 7.440 7.560 7.300 7.450 183,583 -0.01(-0.13%)
Mar 17, 2023 7.710 7.710 7.350 7.460 430,136 -0.25(-3.24%)
Mar 16, 2023 7.600 7.730 7.533 7.710 125,520 +0.09(+1.18%)
Mar 15, 2023 7.550 7.660 7.510 7.620 147,663 -0.10(-1.30%)
Mar 14, 2023 8.020 8.060 7.620 7.720 192,995 -0.12(-1.53%)
Mar 13, 2023 8.000 8.120 7.810 7.840 405,138 -0.28(-3.45%)
Mar 10, 2023 8.450 8.450 8.035 8.120 323,104 -0.28(-3.33%)
Mar 09, 2023 8.550 8.610 8.380 8.400 146,497 -0.13(-1.52%)
Mar 08, 2023 8.630 8.640 8.520 8.530 73,037 -0.04(-0.47%)
Mar 07, 2023 8.750 8.755 8.570 8.570 108,724 -0.18(-2.06%)
Mar 06, 2023 8.870 8.960 8.720 8.750 109,687 -0.07(-0.79%)
Mar 03, 2023 8.680 8.850 8.675 8.820 120,226 +0.10(+1.15%)
Mar 02, 2023 8.550 8.760 8.520 8.720 76,279 +0.15(+1.75%)
Mar 01, 2023 8.680 8.695 8.510 8.570 126,919 -0.03(-0.35%)
Feb 28, 2023 8.690 8.770 8.600 8.600 90,654 -0.10(-1.15%)
Feb 27, 2023 8.860 8.860 8.650 8.700 120,186 +0.02(+0.23%)
Feb 24, 2023 8.800 8.810 8.650 8.680 105,304 -0.25(-2.80%)
Feb 23, 2023 9.100 9.100 8.800 8.930 65,435 +0.04(+0.45%)
Feb 22, 2023 8.960 9.040 8.840 8.890 107,066 -0.01(-0.11%)
Feb 21, 2023 9.090 9.090 8.880 8.900 109,192 -0.19(-2.09%)
Feb 17, 2023 9.120 9.200 8.850 9.090 167,472 -0.13(-1.41%)
Feb 16, 2023 9.140 9.450 9.000 9.220 199,734 +0.00(+0.00%)
Feb 15, 2023 8.800 9.480 8.800 9.220 282,101 +0.54(+6.22%)
Feb 14, 2023 9.920 9.990 8.610 8.680 746,744 -1.50(-14.73%)
Feb 13, 2023 10.14 10.23 9.980 10.18 150,531 +0.13(+1.29%)
Feb 10, 2023 10.11 10.16 9.940 10.05 147,943 -0.13(-1.28%)
Feb 09, 2023 10.57 10.59 10.10 10.18 187,687 -0.13(-1.26%)
Feb 08, 2023 10.65 10.69 10.22 10.31 116,092 -0.32(-3.01%)
Feb 07, 2023 10.55 10.67 10.17 10.63 188,066 +0.08(+0.76%)
Feb 06, 2023 10.99 11.07 10.53 10.55 118,513 -0.55(-4.95%)
Feb 03, 2023 11.05 11.40 10.91 11.10 175,334 -0.15(-1.33%)
Feb 02, 2023 11.05 11.42 11.04 11.25 240,247 +0.43(+3.97%)
Feb 01, 2023 10.65 10.93 10.55 10.82 206,535 +0.28(+2.66%)
Jan 31, 2023 10.06 10.63 10.05 10.54 143,450 +0.50(+4.98%)
Jan 30, 2023 9.990 10.13 9.885 10.04 154,475 +0.04(+0.40%)
Jan 27, 2023 9.850 10.12 9.820 10.00 298,360 +0.10(+1.01%)
Jan 26, 2023 9.950 9.960 9.710 9.900 169,797 +0.09(+0.92%)
Jan 25, 2023 9.730 9.830 9.670 9.810 130,298 -0.06(-0.61%)
Jan 24, 2023 10.19 10.19 9.853 9.870 149,999 -0.36(-3.52%)
Jan 23, 2023 10.03 10.47 9.920 10.23 251,326 +0.28(+2.81%)
Jan 20, 2023 9.380 9.970 9.330 9.950 349,790 +0.65(+6.99%)
Jan 19, 2023 9.220 9.420 9.158 9.300 174,782 +0.02(+0.22%)
Jan 18, 2023 9.850 9.890 9.280 9.280 260,207 -0.50(-5.11%)
Jan 17, 2023 9.860 9.890 9.490 9.780 609,633 +0.27(+2.84%)
Jan 13, 2023 9.090 9.590 9.020 9.510 508,751 +0.42(+4.62%)
Jan 12, 2023 9.200 9.240 8.928 9.090 375,763 -0.05(-0.55%)
Jan 11, 2023 9.110 9.430 9.020 9.140 1,241,184 +0.17(+1.90%)
Jan 10, 2023 8.600 9.180 8.510 8.970 697,218 +0.42(+4.91%)
Jan 09, 2023 8.690 8.790 8.520 8.550 635,673 -0.02(-0.23%)
Jan 06, 2023 8.600 8.630 8.340 8.570 193,299 +0.06(+0.71%)
Jan 05, 2023 8.630 8.770 8.350 8.510 215,728 -0.14(-1.62%)
Jan 04, 2023 8.700 8.910 8.520 8.650 967,989 +0.02(+0.23%)
Jan 03, 2023 8.990 9.140 8.575 8.630 356,819 -0.17(-1.93%)
Dec 30, 2022 8.840 8.905 8.710 8.800 203,196 -0.04(-0.45%)
Dec 29, 2022 8.710 8.910 8.690 8.840 311,261 +0.27(+3.15%)
Dec 28, 2022 8.590 8.790 8.500 8.570 167,782 -0.02(-0.23%)
Dec 27, 2022 8.660 9.060 8.360 8.590 237,486 -0.06(-0.69%)
Dec 23, 2022 8.700 8.728 8.550 8.650 106,662 -0.12(-1.37%)
Dec 22, 2022 8.890 8.890 8.545 8.770 274,110 -0.15(-1.68%)
Dec 21, 2022 9.020 9.080 8.840 8.920 124,118 +0.00(+0.00%)
Dec 20, 2022 8.960 9.050 8.880 8.920 91,500 -0.05(-0.56%)
Dec 19, 2022 9.200 9.200 8.890 8.970 158,765 -0.18(-1.97%)
Dec 16, 2022 9.200 9.330 9.139 9.150 480,821 -0.05(-0.54%)
Dec 15, 2022 9.320 9.440 9.155 9.200 144,355 -0.32(-3.36%)
Dec 14, 2022 9.850 9.990 9.460 9.520 126,977 -0.42(-4.23%)
Dec 13, 2022 9.910 10.50 9.810 9.940 270,598 +0.58(+6.20%)
Dec 12, 2022 9.420 9.480 9.252 9.360 127,945 -0.05(-0.53%)
Dec 09, 2022 9.710 9.750 9.380 9.410 132,994 -0.30(-3.09%)
Dec 08, 2022 9.200 9.790 9.020 9.710 220,064 +0.63(+6.94%)
Dec 07, 2022 8.930 9.140 8.910 9.080 177,650 +0.08(+0.89%)
Dec 06, 2022 9.490 9.490 8.950 9.000 180,660 -0.50(-5.26%)
Dec 05, 2022 9.540 9.700 9.280 9.500 301,420 -0.01(-0.11%)
Dec 02, 2022 9.410 9.672 9.300 9.510 136,332 -0.17(-1.76%)
Dec 01, 2022 9.690 9.990 9.540 9.680 229,472 +0.03(+0.31%)
Nov 30, 2022 9.350 9.770 9.300 9.650 338,407 +0.34(+3.65%)
Nov 29, 2022 9.400 9.460 9.200 9.310 120,828 -0.02(-0.21%)
Nov 28, 2022 9.600 9.805 9.280 9.330 158,080 -0.30(-3.12%)
Nov 25, 2022 9.610 9.693 9.533 9.630 60,376 +0.02(+0.21%)
Nov 23, 2022 9.540 9.660 9.470 9.610 114,105 +0.12(+1.26%)
Nov 22, 2022 9.450 9.750 9.330 9.490 164,233 +0.09(+0.96%)
Nov 21, 2022 9.850 9.947 9.400 9.400 158,256 -0.46(-4.67%)
Nov 18, 2022 10.21 10.26 9.810 9.860 97,538 -0.27(-2.67%)
Nov 17, 2022 10.13 10.24 9.910 10.13 113,410 -0.26(-2.50%)
Nov 16, 2022 10.75 10.75 10.35 10.39 127,783 -0.49(-4.50%)
Nov 15, 2022 10.96 11.21 10.68 10.88 155,042 +0.39(+3.72%)
Nov 14, 2022 10.41 10.91 10.34 10.49 351,096 +0.23(+2.24%)
Nov 11, 2022 9.870 10.46 9.870 10.26 838,929 +0.31(+3.12%)
Nov 10, 2022 9.900 10.17 9.720 9.950 891,814 +0.69(+7.45%)
Nov 09, 2022 9.690 9.760 9.250 9.260 208,702 -0.48(-4.93%)
Nov 08, 2022 9.810 10.13 9.490 9.740 511,221 -0.08(-0.81%)
Nov 07, 2022 9.860 9.980 9.520 9.820 347,961 +0.00(+0.00%)
Nov 04, 2022 10.24 10.40 9.610 9.820 201,569 -0.13(-1.31%)
Nov 03, 2022 10.07 10.20 9.850 9.950 176,775 -0.08(-0.80%)
Nov 02, 2022 10.55 10.67 10.00 10.03 176,485 -0.55(-5.20%)
Nov 01, 2022 10.85 10.93 10.47 10.58 84,741 -0.01(-0.09%)
Oct 31, 2022 10.44 10.87 10.38 10.59 127,099 -0.03(-0.28%)
Oct 28, 2022 10.18 10.77 10.18 10.62 229,752 +0.44(+4.32%)
Oct 27, 2022 11.45 11.45 10.12 10.18 148,936 -0.65(-6.00%)
Oct 26, 2022 10.70 11.27 10.68 10.83 239,429 +0.02(+0.19%)
Oct 25, 2022 10.56 10.97 10.50 10.81 227,741 +0.39(+3.74%)
Oct 24, 2022 10.89 10.89 10.30 10.42 151,646 -0.46(-4.23%)
Oct 21, 2022 10.34 10.90 10.10 10.88 272,738 +0.59(+5.73%)
Oct 20, 2022 10.61 10.81 10.24 10.29 128,088 -0.31(-2.92%)
Oct 19, 2022 10.55 10.78 10.30 10.60 105,675 -0.05(-0.47%)
Oct 18, 2022 11.18 11.48 10.47 10.65 136,130 -0.14(-1.30%)
Oct 17, 2022 10.77 10.97 10.67 10.79 134,679 +0.42(+4.05%)
Oct 14, 2022 10.80 10.98 10.35 10.37 91,917 -0.32(-2.99%)
Oct 13, 2022 10.10 10.86 10.00 10.69 165,263 +0.28(+2.69%)
Oct 12, 2022 10.38 10.63 10.20 10.41 87,568 +0.04(+0.39%)
Oct 11, 2022 10.43 10.69 10.17 10.37 205,574 -0.13(-1.24%)
Oct 10, 2022 10.49 10.72 10.41 10.50 136,706 +0.00(+0.00%)
Oct 07, 2022 10.70 10.78 10.46 10.50 138,093 -0.51(-4.63%)
Oct 06, 2022 10.82 11.34 10.82 11.01 93,195 +0.04(+0.36%)
Oct 05, 2022 11.30 11.30 10.73 10.97 111,563 -0.49(-4.28%)
Oct 04, 2022 11.24 11.60 11.24 11.46 239,964 +0.63(+5.82%)
Oct 03, 2022 10.89 11.04 10.67 10.83 135,047 +0.12(+1.12%)
Sep 30, 2022 10.64 11.15 10.64 10.71 133,456 +0.04(+0.37%)
Sep 29, 2022 11.03 11.03 10.52 10.67 132,850 -0.46(-4.13%)
Sep 28, 2022 10.90 11.25 10.86 11.13 174,439 +0.25(+2.30%)
Sep 27, 2022 11.07 11.12 10.73 10.88 173,021 +0.18(+1.68%)
Sep 26, 2022 10.60 11.15 10.60 10.70 119,753 +0.00(+0.00%)
Sep 23, 2022 10.70 10.93 10.58 10.70 239,976 -0.09(-0.83%)
Sep 22, 2022 10.90 11.11 10.71 10.79 173,849 -0.20(-1.82%)
Sep 21, 2022 11.09 11.63 10.88 10.99 133,273 -0.08(-0.72%)
Sep 20, 2022 10.95 11.28 10.90 11.07 104,556 +0.12(+1.10%)
Sep 19, 2022 11.37 11.57 10.92 10.95 131,785 -0.62(-5.36%)
Sep 16, 2022 11.35 11.59 10.99 11.57 583,841 +0.11(+0.96%)
Sep 15, 2022 11.69 11.97 11.35 11.46 228,371 -0.26(-2.22%)
Sep 14, 2022 11.75 11.79 11.35 11.72 176,155 +0.07(+0.60%)
Sep 13, 2022 11.99 12.08 11.56 11.65 243,176 -0.91(-7.25%)
Sep 12, 2022 12.81 13.04 12.50 12.56 148,655 -0.11(-0.87%)
Sep 09, 2022 12.57 12.80 12.45 12.67 130,547 +0.36(+2.92%)
Sep 08, 2022 12.10 12.55 12.00 12.31 160,808 +0.12(+0.98%)
Sep 07, 2022 11.74 12.29 11.70 12.19 240,592 +0.66(+5.72%)
Sep 06, 2022 11.60 11.90 11.33 11.53 159,131 +0.13(+1.14%)
Sep 02, 2022 11.67 11.73 11.28 11.40 190,420 -0.10(-0.87%)
Sep 01, 2022 11.59 11.68 11.13 11.50 206,424 -0.19(-1.63%)
Aug 31, 2022 12.00 12.14 11.60 11.69 124,960 -0.03(-0.26%)
Aug 30, 2022 11.88 11.88 11.48 11.72 177,074 +0.13(+1.12%)
Aug 29, 2022 11.35 11.85 11.25 11.59 196,038 +0.27(+2.39%)
Aug 26, 2022 12.00 12.00 11.20 11.32 237,125 -0.69(-5.75%)
Aug 25, 2022 11.99 12.23 11.69 12.01 101,106 +0.18(+1.52%)
Aug 24, 2022 11.50 12.08 11.38 11.83 121,991 +0.41(+3.59%)
Aug 23, 2022 11.67 12.15 11.40 11.42 136,846 -0.11(-0.95%)
Aug 22, 2022 11.74 11.74 11.35 11.53 171,984 -0.43(-3.60%)
Aug 19, 2022 12.44 12.45 11.96 11.96 190,434 -0.72(-5.68%)
Aug 18, 2022 12.73 12.89 12.48 12.68 204,452 -0.10(-0.78%)
Aug 17, 2022 13.03 13.19 12.75 12.78 148,819 -0.52(-3.91%)
Aug 16, 2022 13.71 13.77 13.06 13.30 141,667 -0.57(-4.11%)
Aug 15, 2022 13.77 13.96 13.50 13.87 68,010 +0.11(+0.80%)
Aug 12, 2022 13.60 14.00 13.34 13.76 103,061 +0.23(+1.70%)
Aug 11, 2022 13.98 14.51 13.50 13.53 252,509 -0.50(-3.56%)
Aug 10, 2022 13.86 14.31 13.64 14.03 210,122 +0.98(+7.51%)
Aug 09, 2022 13.23 13.30 12.77 13.05 148,492 -0.37(-2.76%)
Aug 08, 2022 13.78 13.99 13.30 13.42 119,467 -0.33(-2.40%)
Aug 05, 2022 13.63 14.10 13.25 13.75 178,251 -0.30(-2.14%)
Aug 04, 2022 14.52 14.57 13.52 14.05 312,088 -0.44(-3.04%)
Aug 03, 2022 14.19 14.70 14.00 14.49 156,228 +0.43(+3.06%)
Aug 02, 2022 13.92 14.45 13.89 14.06 132,767 +0.11(+0.79%)
Aug 01, 2022 13.98 14.30 13.70 13.95 158,808 -0.09(-0.64%)
Jul 29, 2022 14.04 14.26 13.70 14.04 135,552 -0.11(-0.78%)
Jul 28, 2022 14.54 14.85 13.61 14.15 136,728 -0.43(-2.95%)
Jul 27, 2022 14.00 14.62 13.73 14.58 168,848 +0.94(+6.89%)
Jul 26, 2022 13.83 13.97 13.57 13.64 75,532 -0.35(-2.50%)
Jul 25, 2022 14.10 14.26 13.67 13.99 86,784 -0.21(-1.48%)
Jul 22, 2022 14.91 14.91 14.00 14.20 115,348 -0.66(-4.44%)
Jul 21, 2022 14.60 14.94 14.35 14.86 90,664 +0.35(+2.41%)
Jul 20, 2022 14.08 14.80 13.91 14.51 137,412 +0.44(+3.13%)
Jul 19, 2022 13.90 14.31 13.47 14.07 78,488 +0.49(+3.61%)
Jul 18, 2022 14.15 14.38 13.49 13.58 105,170 -0.25(-1.81%)
Jul 15, 2022 13.43 13.83 13.10 13.83 170,301 +0.55(+4.14%)
Jul 14, 2022 13.30 13.44 13.09 13.28 96,357 -0.14(-1.04%)
Jul 13, 2022 13.25 13.99 13.19 13.42 163,304 -0.17(-1.25%)
Jul 12, 2022 13.77 14.35 13.36 13.59 134,570 -0.06(-0.44%)
Jul 11, 2022 14.41 14.41 13.60 13.65 156,686 -0.80(-5.54%)
Jul 08, 2022 13.79 14.92 13.70 14.45 146,847 +0.19(+1.33%)
Jul 07, 2022 13.82 14.55 13.82 14.26 149,550 +0.64(+4.70%)
Jul 06, 2022 14.55 14.86 13.49 13.62 202,160 -1.01(-6.90%)
Jul 05, 2022 13.23 14.63 13.02 14.63 285,832 +1.12(+8.29%)
Jul 01, 2022 13.50 13.94 13.13 13.51 170,978 -0.11(-0.81%)
Jun 30, 2022 13.05 13.87 12.77 13.62 161,719 +0.28(+2.10%)
Jun 29, 2022 13.43 13.46 12.91 13.34 130,750 +0.06(+0.45%)
Jun 28, 2022 13.99 14.06 13.23 13.28 201,274 -0.61(-4.39%)
Jun 27, 2022 14.73 14.80 13.78 13.89 180,447 -0.72(-4.93%)
Jun 24, 2022 14.52 15.07 14.17 14.61 215,577 +0.26(+1.81%)
Jun 23, 2022 13.98 14.44 13.74 14.35 167,844 +0.43(+3.09%)
Jun 22, 2022 13.37 14.32 13.37 13.92 176,265 +0.24(+1.75%)
Jun 21, 2022 13.82 14.38 13.63 13.68 231,200 +0.37(+2.78%)
Jun 17, 2022 13.30 13.68 12.97 13.31 654,134 +0.06(+0.45%)
Jun 16, 2022 13.21 13.44 12.89 13.25 275,803 -0.38(-2.79%)
Jun 15, 2022 12.85 13.90 12.85 13.63 581,921 +1.01(+8.00%)
Jun 14, 2022 12.78 13.00 12.44 12.62 310,117 -0.04(-0.32%)
Jun 13, 2022 13.13 13.15 12.54 12.66 379,905 -0.74(-5.52%)
Jun 10, 2022 13.66 13.91 13.25 13.40 316,726 -0.69(-4.90%)
Jun 09, 2022 14.72 14.72 14.04 14.09 215,928 -0.65(-4.41%)
Jun 08, 2022 14.52 15.20 14.42 14.74 188,617 +0.11(+0.75%)
Jun 07, 2022 14.07 14.65 13.96 14.63 219,912 +0.29(+2.02%)
Jun 06, 2022 14.81 14.96 14.01 14.34 271,240 +0.12(+0.84%)
Jun 03, 2022 14.61 15.00 14.00 14.22 278,562 -0.86(-5.70%)
Jun 02, 2022 14.21 15.19 14.12 15.08 216,414 +1.14(+8.18%)
Jun 01, 2022 14.50 14.88 13.77 13.94 261,306 -0.69(-4.72%)
May 31, 2022 15.40 15.55 14.33 14.63 211,308 -0.76(-4.94%)
May 27, 2022 14.75 15.49 14.75 15.39 308,833 +0.73(+4.98%)
May 26, 2022 14.37 14.98 14.34 14.66 169,838 +0.18(+1.24%)
May 25, 2022 14.12 14.96 14.12 14.48 271,882 +0.11(+0.77%)
May 24, 2022 14.82 15.33 14.07 14.37 236,417 -0.85(-5.58%)
May 23, 2022 15.48 15.94 14.94 15.22 150,012 -0.13(-0.85%)
May 20, 2022 15.56 16.02 14.55 15.35 224,188 +0.13(+0.85%)
May 19, 2022 14.78 15.85 14.70 15.22 269,394 +0.24(+1.60%)
May 18, 2022 15.24 15.83 14.86 14.98 202,664 -0.80(-5.07%)
May 17, 2022 15.31 15.84 14.80 15.78 204,506 +0.93(+6.26%)
May 16, 2022 15.34 15.66 14.60 14.85 224,816 -0.56(-3.63%)
May 13, 2022 15.45 16.24 15.20 15.41 419,141 +0.46(+3.08%)
May 12, 2022 13.53 15.29 13.40 14.95 552,111 +0.96(+6.86%)
May 11, 2022 14.82 15.50 13.82 13.99 450,385 -1.17(-7.72%)
May 10, 2022 15.68 16.44 14.42 15.16 806,219 +0.33(+2.23%)
May 09, 2022 15.33 15.67 14.61 14.83 466,261 -0.78(-5.00%)
May 06, 2022 16.00 16.29 15.20 15.61 328,476 -0.52(-3.22%)
May 05, 2022 17.08 17.18 15.85 16.13 233,586 -1.35(-7.72%)
May 04, 2022 16.41 17.54 15.68 17.48 488,342 +0.90(+5.43%)
May 03, 2022 16.50 16.95 16.07 16.58 187,930 +0.19(+1.16%)
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.