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

First Foundation (NQ: FFWM )

7.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 21, 2023 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 14.43 14.46 14.36 14.38 110,664 -0.02(-0.13%)
Apr 27, 2017 14.75 14.75 14.36 14.40 71,288 -0.28(-1.93%)
Apr 26, 2017 14.66 14.96 14.59 14.68 200,905 +0.03(+0.19%)
Apr 25, 2017 15.05 15.05 14.55 14.66 156,844 +0.00(+0.00%)
Apr 24, 2017 14.60 14.81 14.52 14.66 88,240 +0.27(+1.85%)
Apr 21, 2017 14.35 14.45 14.30 14.39 92,046 -0.03(-0.19%)
Apr 20, 2017 14.35 14.45 14.29 14.42 74,714 +0.12(+0.83%)
Apr 19, 2017 14.08 14.34 14.08 14.30 66,159 +0.24(+1.69%)
Apr 18, 2017 13.97 14.08 13.90 14.06 29,335 -0.01(-0.06%)
Apr 17, 2017 14.03 14.09 13.84 14.07 42,714 +0.04(+0.26%)
Apr 13, 2017 14.15 14.22 14.02 14.03 64,317 -0.16(-1.16%)
Apr 12, 2017 14.12 14.35 13.99 14.20 131,702 +0.02(+0.13%)
Apr 11, 2017 13.95 14.20 13.95 14.18 54,440 +0.18(+1.31%)
Apr 10, 2017 14.19 14.24 13.92 14.00 33,208 -0.20(-1.42%)
Apr 07, 2017 14.02 14.41 14.02 14.20 48,558 +0.11(+0.78%)
Apr 06, 2017 14.02 14.22 14.01 14.09 67,314 +0.06(+0.46%)
Apr 05, 2017 14.23 14.35 14.02 14.02 73,564 -0.15(-1.03%)
Apr 04, 2017 14.19 14.23 14.07 14.17 76,211 -0.03(-0.19%)
Apr 03, 2017 14.25 14.29 14.08 14.20 76,833 -0.01(-0.06%)
Mar 31, 2017 14.43 14.43 14.13 14.21 67,144 -0.21(-1.46%)
Mar 30, 2017 14.03 14.43 14.03 14.42 40,465 +0.37(+2.61%)
Mar 29, 2017 14.05 14.07 13.95 14.05 28,426 -0.09(-0.65%)
Mar 28, 2017 14.03 14.28 13.96 14.14 43,169 -0.01(-0.07%)
Mar 27, 2017 13.92 14.21 13.77 14.15 42,608 +0.17(+1.25%)
Mar 24, 2017 13.98 14.03 13.65 13.98 72,996 +0.13(+0.93%)
Mar 23, 2017 13.56 13.89 13.50 13.85 60,812 +0.35(+2.58%)
Mar 22, 2017 13.61 13.74 13.44 13.50 57,055 -0.21(-1.54%)
Mar 21, 2017 14.35 14.45 13.70 13.71 91,004 -0.58(-4.04%)
Mar 20, 2017 14.52 14.62 14.29 14.29 50,090 -0.28(-1.95%)
Mar 17, 2017 14.48 14.66 14.34 14.57 146,261 +0.01(+0.06%)
Mar 16, 2017 14.13 14.59 14.13 14.57 110,404 +0.51(+3.65%)
Mar 15, 2017 14.10 14.37 14.01 14.05 111,619 -0.12(-0.84%)
Mar 14, 2017 14.17 14.25 13.92 14.17 32,892 -0.07(-0.51%)
Mar 13, 2017 14.30 14.51 14.19 14.24 38,200 -0.13(-0.89%)
Mar 10, 2017 14.33 14.40 14.13 14.37 50,308 +0.08(+0.58%)
Mar 09, 2017 14.50 14.57 14.27 14.29 25,211 -0.09(-0.64%)
Mar 08, 2017 14.58 14.71 14.37 14.38 46,003 -0.07(-0.51%)
Mar 07, 2017 14.63 14.68 14.24 14.46 44,562 -0.11(-0.75%)
Mar 06, 2017 14.58 14.62 14.41 14.57 40,558 -0.09(-0.62%)
Mar 03, 2017 14.84 14.84 14.57 14.66 49,252 -0.04(-0.25%)
Mar 02, 2017 15.42 15.42 14.65 14.69 134,343 -0.66(-4.30%)
Mar 01, 2017 15.18 15.41 15.09 15.35 107,572 +0.33(+2.20%)
Feb 28, 2017 15.28 15.28 14.97 15.02 56,599 -0.19(-1.26%)
Feb 27, 2017 15.23 15.32 15.17 15.22 63,388 -0.02(-0.12%)
Feb 24, 2017 15.33 15.50 15.17 15.23 50,220 -0.27(-1.71%)
Feb 23, 2017 15.61 15.61 15.27 15.50 97,571 -0.01(-0.06%)
Feb 22, 2017 15.57 15.81 15.42 15.51 50,814 -0.08(-0.53%)
Feb 21, 2017 15.31 15.65 15.12 15.59 84,144 +0.42(+2.78%)
Feb 17, 2017 15.17 15.17 15.17 0 -0.06(-0.42%)
Feb 16, 2017 15.54 15.54 15.15 15.23 74,532 -0.27(-1.71%)
Feb 15, 2017 15.15 15.52 14.09 15.50 49,555 +0.43(+2.86%)
Feb 14, 2017 14.93 15.22 14.68 15.07 126,023 +0.16(+1.04%)
Feb 13, 2017 14.85 15.23 14.82 14.91 64,099 +0.13(+0.87%)
Feb 10, 2017 14.51 14.80 14.38 14.78 74,183 +0.36(+2.48%)
Feb 09, 2017 14.46 14.60 14.29 14.43 53,804 +0.04(+0.26%)
Feb 08, 2017 14.47 14.51 14.19 14.39 70,793 -0.06(-0.44%)
Feb 07, 2017 13.91 14.53 13.78 14.46 111,562 +0.71(+5.20%)
Feb 06, 2017 13.63 14.16 13.16 13.74 116,771 -0.07(-0.53%)
Feb 03, 2017 13.48 13.83 13.44 13.81 94,080 +0.40(+3.01%)
Feb 02, 2017 13.28 13.46 13.00 13.41 82,050 -0.01(-0.07%)
Feb 01, 2017 13.43 13.86 13.32 13.42 115,254 +0.14(+1.03%)
Jan 31, 2017 13.17 13.36 13.04 13.28 125,918 +0.09(+0.69%)
Jan 30, 2017 13.18 13.20 12.98 13.19 90,289 -0.01(-0.07%)
Jan 27, 2017 13.10 13.22 13.10 13.20 79,046 +0.00(+0.00%)
Jan 26, 2017 13.18 13.28 13.16 13.20 89,931 +0.02(+0.14%)
Jan 25, 2017 13.08 13.21 13.06 13.18 52,993 +0.18(+1.41%)
Jan 24, 2017 12.91 13.06 12.72 13.00 66,463 +0.11(+0.85%)
Jan 23, 2017 12.81 12.96 12.68 12.89 59,269 +0.19(+1.51%)
Jan 20, 2017 12.63 12.81 12.58 12.70 145,297 +0.03(+0.22%)
Jan 19, 2017 12.77 13.04 12.49 12.67 85,476 -0.02(-0.18%)
Jan 18, 2017 12.76 12.82 12.54 12.69 62,687 +0.02(+0.18%)
Jan 17, 2017 12.95 12.95 12.58 12.67 89,353 -0.39(-2.98%)
Jan 13, 2017 13.06 13.06 13.06 0 +0.12(+0.92%)
Jan 12, 2017 13.18 13.19 12.87 12.94 103,403 -0.24(-1.84%)
Jan 11, 2017 13.06 13.20 13.05 13.18 77,419 +0.01(+0.10%)
Jan 10, 2017 12.95 13.20 12.95 13.17 83,384 +0.22(+1.70%)
Jan 09, 2017 13.01 13.06 12.55 12.95 100,707 -0.08(-0.63%)
Jan 06, 2017 12.94 13.05 12.75 13.03 84,273 +0.10(+0.78%)
Jan 05, 2017 12.96 13.03 12.82 12.93 136,017 -0.10(-0.74%)
Jan 04, 2017 12.96 13.13 12.87 13.03 252,632 +0.05(+0.39%)
Jan 03, 2017 13.11 13.59 12.96 12.98 275,192 -0.08(-0.60%)
Dec 30, 2016 13.05 13.05 13.05 0 -0.05(-0.35%)
Dec 29, 2016 13.12 13.18 13.06 13.10 249,627 -0.04(-0.28%)
Dec 28, 2016 13.19 13.26 13.12 13.14 370,783 -0.05(-0.42%)
Dec 27, 2016 13.28 13.33 13.15 13.19 312,821 -0.09(-0.66%)
Dec 23, 2016 13.28 13.28 13.28 0 +0.10(+0.76%)
Dec 22, 2016 13.19 13.39 13.14 13.18 209,247 +0.04(+0.31%)
Dec 21, 2016 13.19 13.23 13.07 13.14 189,128 -0.10(-0.76%)
Dec 20, 2016 13.02 13.27 12.88 13.24 339,641 -0.05(-0.34%)
Dec 19, 2016 13.28 13.32 13.15 13.28 184,425 -0.00(-0.03%)
Dec 16, 2016 13.65 13.68 13.28 13.29 653,740 -0.36(-2.65%)
Dec 15, 2016 13.44 13.72 13.33 13.65 479,700 +0.30(+2.23%)
Dec 14, 2016 13.35 13.49 13.20 13.35 106,805 -0.05(-0.34%)
Dec 13, 2016 13.46 13.66 13.26 13.40 74,924 +0.00(+0.00%)
Dec 12, 2016 13.35 13.53 13.20 13.40 116,662 -0.02(-0.17%)
Dec 09, 2016 13.47 13.58 13.04 13.42 145,475 +0.00(+0.00%)
Dec 08, 2016 13.64 13.64 13.40 13.42 242,593 -0.17(-1.28%)
Dec 07, 2016 13.20 13.72 13.20 13.59 108,697 +0.35(+2.66%)
Dec 06, 2016 13.17 13.27 13.10 13.24 133,910 +0.05(+0.35%)
Dec 05, 2016 12.85 13.29 12.85 13.20 178,912 +0.44(+3.45%)
Dec 02, 2016 12.70 12.89 12.41 12.76 87,319 +0.05(+0.40%)
Dec 01, 2016 12.83 13.07 12.57 12.71 135,648 -0.13(-1.00%)
Nov 30, 2016 13.28 13.28 12.77 12.83 99,635 -0.38(-2.88%)
Nov 29, 2016 13.23 13.38 13.17 13.21 46,962 +0.06(+0.49%)
Nov 28, 2016 13.12 13.35 13.08 13.15 59,117 -0.04(-0.31%)
Nov 25, 2016 13.19 13.41 12.91 13.19 22,105 -0.02(-0.17%)
Nov 23, 2016 13.21 13.21 13.21 0 +0.05(+0.35%)
Nov 22, 2016 12.85 13.26 12.61 13.17 71,649 +0.33(+2.57%)
Nov 21, 2016 12.53 12.96 12.22 12.84 137,425 -0.08(-0.60%)
Nov 18, 2016 12.48 12.97 12.17 12.92 76,430 +0.49(+3.98%)
Nov 17, 2016 12.36 12.47 12.16 12.42 99,794 +0.08(+0.67%)
Nov 16, 2016 12.32 12.43 12.04 12.34 90,142 -0.08(-0.63%)
Nov 15, 2016 11.76 12.43 11.53 12.42 72,883 +0.68(+5.77%)
Nov 14, 2016 11.63 11.90 11.62 11.74 298,079 +0.12(+1.06%)
Nov 11, 2016 11.32 11.63 11.01 11.62 387,121 +0.24(+2.13%)
Nov 10, 2016 11.36 11.46 10.66 11.37 135,993 +0.08(+0.73%)
Nov 09, 2016 11.08 11.33 11.06 11.29 127,421 +0.26(+2.32%)
Nov 08, 2016 10.98 11.13 10.93 11.03 51,298 +0.08(+0.75%)
Nov 07, 2016 10.90 11.12 10.90 10.95 109,813 +0.05(+0.50%)
Nov 04, 2016 10.96 11.08 10.76 10.90 79,745 -0.07(-0.63%)
Nov 03, 2016 11.03 11.03 10.94 10.96 35,050 -0.01(-0.08%)
Nov 02, 2016 11.11 11.13 10.94 10.97 49,148 -0.21(-1.84%)
Nov 01, 2016 11.31 11.31 11.13 11.18 114,328 -0.15(-1.33%)
Oct 31, 2016 11.41 11.41 11.27 11.33 120,745 -0.05(-0.44%)
Oct 28, 2016 11.43 11.43 11.38 11.38 98,204 -0.01(-0.12%)
Oct 27, 2016 11.29 11.42 11.29 11.40 55,923 +0.06(+0.57%)
Oct 26, 2016 11.29 11.40 11.29 11.33 29,719 -0.03(-0.24%)
Oct 25, 2016 11.28 11.37 11.27 11.36 46,823 -0.04(-0.36%)
Oct 24, 2016 11.34 11.42 11.34 11.40 21,247 +0.12(+1.10%)
Oct 21, 2016 11.18 11.30 11.18 11.28 26,806 -0.00(-0.04%)
Oct 20, 2016 11.19 11.34 11.19 11.28 39,701 +0.11(+1.03%)
Oct 19, 2016 11.18 11.25 11.14 11.17 235,881 -0.00(-0.04%)
Oct 18, 2016 11.25 11.25 11.15 11.17 39,921 -0.03(-0.23%)
Oct 17, 2016 11.26 11.28 11.15 11.20 73,939 -0.06(-0.55%)
Oct 14, 2016 11.33 11.36 11.24 11.26 54,674 +0.01(+0.12%)
Oct 13, 2016 11.25 11.28 11.20 11.24 260,428 -0.11(-1.01%)
Oct 12, 2016 11.43 11.45 11.35 11.36 116,636 +0.07(+0.61%)
Oct 11, 2016 11.31 11.33 11.16 11.29 55,990 -0.01(-0.12%)
Oct 10, 2016 11.31 11.33 11.29 11.30 84,006 +0.01(+0.08%)
Oct 07, 2016 11.18 11.31 11.16 11.29 32,526 +0.04(+0.37%)
Oct 06, 2016 11.31 11.31 11.17 11.25 27,393 -0.03(-0.24%)
Oct 05, 2016 11.04 11.33 11.04 11.28 51,704 +0.28(+2.58%)
Oct 04, 2016 11.02 11.10 10.90 11.00 41,017 -0.03(-0.25%)
Oct 03, 2016 11.09 11.13 10.95 11.02 69,352 -0.27(-2.43%)
Sep 30, 2016 11.07 11.36 10.98 11.30 76,780 +0.22(+1.94%)
Sep 29, 2016 11.24 11.34 11.04 11.08 112,230 -0.23(-2.02%)
Sep 28, 2016 11.34 11.41 11.28 11.31 47,403 +0.00(+0.00%)
Sep 27, 2016 11.15 11.32 11.12 11.31 65,662 +0.14(+1.27%)
Sep 26, 2016 11.18 11.24 11.12 11.17 54,410 -0.06(-0.49%)
Sep 23, 2016 11.24 11.29 11.14 11.23 43,072 +0.00(+0.00%)
Sep 22, 2016 11.13 11.28 11.04 11.23 46,519 +0.10(+0.91%)
Sep 21, 2016 11.08 11.15 11.00 11.13 52,159 +0.07(+0.62%)
Sep 20, 2016 11.06 11.12 11.04 11.06 22,538 +0.00(+0.04%)
Sep 19, 2016 11.13 11.17 10.97 11.05 68,601 +0.02(+0.21%)
Sep 16, 2016 11.16 11.17 11.00 11.03 152,650 -0.10(-0.90%)
Sep 15, 2016 11.07 11.16 11.07 11.13 67,330 +0.06(+0.54%)
Sep 14, 2016 11.13 11.30 10.96 11.07 99,903 -0.13(-1.19%)
Sep 13, 2016 11.29 11.29 11.15 11.20 55,220 -0.14(-1.25%)
Sep 12, 2016 11.17 11.35 11.15 11.35 61,311 +0.06(+0.53%)
Sep 09, 2016 11.35 11.44 11.27 11.29 38,002 -0.15(-1.32%)
Sep 08, 2016 11.45 11.50 11.35 11.44 102,551 -0.01(-0.08%)
Sep 07, 2016 11.45 11.45 11.42 11.45 46,600 -0.00(-0.04%)
Sep 06, 2016 11.44 11.45 11.39 11.45 43,561 +0.02(+0.20%)
Sep 02, 2016 11.44 11.43 11.43 11.43 65,717 -0.02(-0.16%)
Sep 01, 2016 11.24 11.50 11.24 11.45 61,955 -0.03(-0.24%)
Aug 31, 2016 11.55 11.56 11.34 11.47 55,211 -0.05(-0.40%)
Aug 30, 2016 11.36 11.54 11.36 11.52 88,784 +0.09(+0.80%)
Aug 29, 2016 11.35 11.48 11.35 11.43 22,046 +0.05(+0.44%)
Aug 26, 2016 11.40 11.53 11.36 11.38 84,467 +0.06(+0.57%)
Aug 25, 2016 11.24 11.40 11.24 11.31 57,497 +0.06(+0.53%)
Aug 24, 2016 11.13 11.32 11.09 11.25 283,999 +0.04(+0.37%)
Aug 23, 2016 11.24 11.30 11.13 11.21 159,040 -0.09(-0.77%)
Aug 22, 2016 11.36 11.36 11.23 11.30 30,404 -0.03(-0.28%)
Aug 19, 2016 11.40 11.42 11.29 11.33 96,862 -0.04(-0.36%)
Aug 18, 2016 11.31 11.40 11.26 11.37 57,923 +0.04(+0.32%)
Aug 17, 2016 11.33 11.36 11.29 11.34 41,524 +0.00(+0.00%)
Aug 16, 2016 11.34 11.44 11.19 11.34 90,655 +0.01(+0.08%)
Aug 15, 2016 11.31 11.36 11.07 11.33 116,983 -0.01(-0.12%)
Aug 12, 2016 11.24 11.40 11.24 11.34 96,473 +0.02(+0.16%)
Aug 11, 2016 11.25 11.38 11.25 11.32 33,057 -0.00(-0.04%)
Aug 10, 2016 11.25 11.40 11.21 11.33 70,915 -0.01(-0.08%)
Aug 09, 2016 11.23 11.44 11.23 11.34 64,335 -0.06(-0.56%)
Aug 08, 2016 11.40 11.47 11.36 11.40 50,091 -0.06(-0.56%)
Aug 05, 2016 10.81 11.48 10.66 11.46 247,765 +0.65(+6.06%)
Aug 04, 2016 10.89 10.90 10.79 10.81 32,282 -0.02(-0.17%)
Aug 03, 2016 10.63 10.87 10.21 10.83 68,424 +0.24(+2.29%)
Aug 02, 2016 10.42 10.71 10.42 10.58 108,088 -0.02(-0.17%)
Aug 01, 2016 10.94 10.94 10.39 10.60 129,035 -0.30(-2.77%)
Jul 29, 2016 10.75 10.98 10.48 10.91 102,248 +0.20(+1.88%)
Jul 28, 2016 10.38 10.76 10.21 10.70 92,006 +0.33(+3.13%)
Jul 27, 2016 10.20 10.52 10.20 10.38 61,711 +0.09(+0.85%)
Jul 26, 2016 10.25 10.34 10.17 10.29 55,182 +0.00(+0.00%)
Jul 25, 2016 10.29 10.41 10.10 10.29 64,525 +0.02(+0.22%)
Jul 22, 2016 10.15 10.44 10.12 10.27 79,081 +0.06(+0.63%)
Jul 21, 2016 10.20 10.31 10.09 10.20 85,454 -0.05(-0.54%)
Jul 20, 2016 10.24 10.40 10.20 10.26 58,213 -0.06(-0.58%)
Jul 19, 2016 10.37 10.40 10.24 10.32 41,395 -0.03(-0.27%)
Jul 18, 2016 10.47 10.47 10.22 10.35 174,297 -0.11(-1.01%)
Jul 15, 2016 10.42 10.53 10.21 10.45 74,784 +0.12(+1.15%)
Jul 14, 2016 10.34 10.53 10.15 10.33 127,897 +0.05(+0.54%)
Jul 13, 2016 10.29 10.36 10.10 10.28 101,252 -0.02(-0.18%)
Jul 12, 2016 10.15 10.34 10.05 10.30 117,535 +0.14(+1.40%)
Jul 11, 2016 10.13 10.20 10.07 10.15 100,947 +0.08(+0.77%)
Jul 08, 2016 9.971 10.22 9.939 10.08 123,378 +0.14(+1.38%)
Jul 07, 2016 9.715 9.967 9.568 9.939 634,544 +0.49(+5.24%)
Jul 05, 2016 9.655 9.655 9.257 9.444 160,370 -0.28(-2.92%)
Jul 01, 2016 9.825 9.728 9.728 9.728 157,852 -0.12(-1.21%)
Jun 30, 2016 9.669 9.847 9.302 9.847 136,052 +0.27(+2.77%)
Jun 29, 2016 9.431 9.623 9.277 9.582 86,698 +0.21(+2.20%)
Jun 28, 2016 9.325 9.325 9.165 9.376 136,849 +0.12(+1.29%)
Jun 27, 2016 9.348 9.719 9.192 9.257 143,812 -0.17(-1.80%)
Jun 24, 2016 9.687 10.16 9.394 9.426 3,168,855 -0.43(-4.37%)
Jun 23, 2016 10.14 10.30 9.788 9.857 275,639 -0.26(-2.54%)
Jun 22, 2016 9.788 10.16 9.788 10.11 186,668 +0.25(+2.55%)
Jun 21, 2016 9.779 9.916 9.628 9.861 179,827 +0.12(+1.27%)
Jun 20, 2016 9.770 9.939 9.724 9.738 94,285 +0.02(+0.19%)
Jun 17, 2016 9.843 9.907 9.692 9.719 136,369 -0.18(-1.80%)
Jun 16, 2016 9.889 10.02 9.724 9.898 84,159 -0.04(-0.37%)
Jun 15, 2016 9.870 10.04 9.811 9.934 141,050 +0.11(+1.12%)
Jun 14, 2016 9.719 9.847 9.715 9.825 82,277 +0.01(+0.14%)
Jun 13, 2016 10.21 10.30 9.763 9.811 144,340 -0.39(-3.86%)
Jun 10, 2016 10.14 10.26 10.14 10.20 98,918 +0.01(+0.09%)
Jun 09, 2016 10.19 10.30 10.11 10.20 61,082 -0.06(-0.62%)
Jun 08, 2016 10.23 10.36 10.21 10.26 96,054 -0.02(-0.18%)
Jun 07, 2016 10.25 10.38 10.20 10.28 109,045 -0.02(-0.22%)
Jun 06, 2016 10.28 10.36 10.23 10.30 81,199 +0.00(+0.00%)
Jun 03, 2016 10.32 10.33 10.17 10.30 82,810 -0.05(-0.44%)
Jun 02, 2016 10.40 10.47 10.22 10.35 107,868 -0.11(-1.09%)
Jun 01, 2016 10.48 10.53 10.34 10.46 62,073 -0.05(-0.48%)
May 31, 2016 10.32 10.58 10.28 10.51 58,248 -0.02(-0.22%)
May 27, 2016 10.39 10.53 10.53 10.53 54,364 +0.03(+0.26%)
May 26, 2016 10.36 10.53 10.29 10.51 75,483 +0.15(+1.46%)
May 25, 2016 10.41 10.46 10.32 10.36 45,790 +0.00(+0.00%)
May 24, 2016 10.20 10.50 10.04 10.36 145,752 +0.20(+1.94%)
May 23, 2016 10.12 10.18 9.967 10.16 49,657 +0.02(+0.18%)
May 20, 2016 10.10 10.26 10.07 10.14 47,659 -0.04(-0.36%)
May 19, 2016 10.13 10.23 10.08 10.18 29,692 -0.01(-0.09%)
May 18, 2016 9.939 10.26 9.939 10.19 55,925 +0.14(+1.41%)
May 17, 2016 9.957 10.06 9.944 10.04 88,941 +0.02(+0.18%)
May 16, 2016 10.06 10.15 10.02 10.03 39,655 -0.05(-0.50%)
May 13, 2016 10.24 10.24 10.06 10.08 201,529 -0.21(-2.00%)
May 12, 2016 10.19 10.30 10.04 10.28 106,374 +0.07(+0.67%)
May 11, 2016 10.03 10.33 10.01 10.21 133,415 +0.19(+1.92%)
May 10, 2016 10.26 10.35 9.880 10.02 417,729 -0.29(-2.84%)
May 09, 2016 10.10 10.35 9.770 10.31 49,036 +0.07(+0.67%)
May 06, 2016 10.29 10.33 10.06 10.25 63,654 -0.09(-0.89%)
May 05, 2016 10.39 10.40 10.17 10.34 131,954 -0.05(-0.53%)
May 04, 2016 10.37 10.53 10.35 10.39 59,885 +0.04(+0.40%)
May 03, 2016 10.31 10.37 10.17 10.35 44,037 -0.01(-0.13%)
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.