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

Quantum Corp (NQ: QMCO )

0.4200 -0.0053 (-1.25%)
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 (%)
Mar 28, 2024 0.5500 0.6500 0.5400 0.5951 526,516 +0.05(+8.20%)
Mar 27, 2024 0.5705 0.5799 0.5250 0.5500 440,751 -0.05(-8.10%)
Mar 26, 2024 0.6600 0.6600 0.5812 0.5985 368,081 -0.07(-10.67%)
Mar 25, 2024 0.6100 0.6700 0.5960 0.6700 348,501 +0.08(+13.56%)
Mar 22, 2024 0.6100 0.6300 0.5800 0.5900 182,508 -0.02(-2.61%)
Mar 21, 2024 0.6400 0.6490 0.5800 0.6058 326,136 -0.01(-2.13%)
Mar 20, 2024 0.6200 0.6329 0.5810 0.6190 175,139 +0.04(+6.72%)
Mar 19, 2024 0.6800 0.6904 0.5671 0.5800 367,987 -0.06(-9.38%)
Mar 18, 2024 0.7400 0.7365 0.6302 0.6400 833,512 -0.08(-11.10%)
Mar 15, 2024 0.6350 0.7399 0.6034 0.7199 948,915 +0.09(+14.27%)
Mar 14, 2024 0.5755 0.6300 0.5400 0.6300 475,618 +0.07(+11.90%)
Mar 13, 2024 0.5500 0.5899 0.5200 0.5630 506,260 +0.04(+8.42%)
Mar 12, 2024 0.5400 0.5500 0.5173 0.5193 190,093 -0.00(-0.71%)
Mar 11, 2024 0.5250 0.5500 0.5062 0.5230 248,721 -0.01(-1.78%)
Mar 08, 2024 0.5000 0.5750 0.4901 0.5325 925,358 +0.02(+4.41%)
Mar 07, 2024 0.4801 0.5201 0.4800 0.5100 255,491 +0.02(+3.05%)
Mar 06, 2024 0.4600 0.5000 0.4500 0.4949 190,006 +0.02(+5.07%)
Mar 05, 2024 0.5000 0.5040 0.4435 0.4710 345,091 -0.03(-6.55%)
Mar 04, 2024 0.5100 0.5250 0.5035 0.5040 275,568 -0.00(-0.18%)
Mar 01, 2024 0.4670 0.5049 0.4670 0.5049 153,349 +0.02(+4.58%)
Feb 29, 2024 0.4800 0.5200 0.4800 0.4828 140,965 -0.01(-1.47%)
Feb 28, 2024 0.5200 0.5400 0.4680 0.4900 451,108 -0.01(-2.02%)
Feb 27, 2024 0.5100 0.5500 0.4900 0.5001 428,779 -0.01(-1.75%)
Feb 26, 2024 0.4400 0.5499 0.4331 0.5090 816,662 +0.08(+19.06%)
Feb 23, 2024 0.4374 0.4576 0.4000 0.4275 208,709 +0.00(+0.99%)
Feb 22, 2024 0.4200 0.4722 0.4200 0.4233 356,137 +0.00(+0.62%)
Feb 21, 2024 0.4716 0.4739 0.4051 0.4207 452,563 -0.06(-12.17%)
Feb 20, 2024 0.5700 0.5999 0.4615 0.4790 1,136,077 -0.02(-4.20%)
Feb 16, 2024 0.5300 0.6000 0.5000 0.5000 979,412 +0.01(+2.02%)
Feb 15, 2024 0.7200 0.7200 0.4655 0.4901 2,426,844 -0.19(-28.15%)
Feb 14, 2024 0.4900 0.8999 0.4700 0.6821 9,925,449 +0.20(+40.23%)
Feb 13, 2024 0.4933 0.5000 0.4785 0.4864 282,389 +0.01(+1.65%)
Feb 12, 2024 0.4610 0.4888 0.4301 0.4785 452,503 +0.03(+7.53%)
Feb 09, 2024 0.4000 0.4552 0.3910 0.4450 234,743 +0.04(+11.25%)
Feb 08, 2024 0.3800 0.4029 0.3735 0.4000 78,067 +0.03(+7.18%)
Feb 07, 2024 0.4100 0.4100 0.3557 0.3732 129,312 -0.01(-2.33%)
Feb 06, 2024 0.3900 0.3900 0.3538 0.3821 51,038 +0.00(+0.37%)
Feb 05, 2024 0.4000 0.4090 0.3800 0.3807 92,625 -0.01(-2.38%)
Feb 02, 2024 0.4000 0.4226 0.3900 0.3900 138,563 -0.01(-1.27%)
Feb 01, 2024 0.3887 0.4000 0.3681 0.3950 157,546 +0.01(+2.57%)
Jan 31, 2024 0.3765 0.4095 0.3700 0.3851 150,875 +0.00(+0.73%)
Jan 30, 2024 0.4004 0.4004 0.3517 0.3823 237,182 -0.03(-7.39%)
Jan 29, 2024 0.3787 0.4300 0.3700 0.4128 361,972 +0.06(+15.60%)
Jan 26, 2024 0.3500 0.3736 0.3500 0.3571 271,010 +0.01(+1.65%)
Jan 25, 2024 0.3300 0.3554 0.3300 0.3513 82,789 -0.00(-1.18%)
Jan 24, 2024 0.3488 0.3638 0.3314 0.3555 309,130 +0.01(+4.25%)
Jan 23, 2024 0.3500 0.3530 0.3201 0.3410 194,557 -0.00(-0.03%)
Jan 22, 2024 0.3000 0.3595 0.2960 0.3411 407,459 +0.04(+13.70%)
Jan 19, 2024 0.2938 0.3000 0.2774 0.3000 149,721 +0.01(+3.45%)
Jan 18, 2024 0.2643 0.2900 0.2634 0.2900 154,314 +0.03(+9.72%)
Jan 17, 2024 0.2660 0.2810 0.2631 0.2643 269,558 -0.02(-5.61%)
Jan 16, 2024 0.3016 0.3016 0.2800 0.2800 183,297 -0.00(-0.96%)
Jan 12, 2024 0.2880 0.2999 0.2820 0.2827 81,603 +0.00(+0.96%)
Jan 11, 2024 0.2920 0.2999 0.2800 0.2800 149,358 -0.01(-3.78%)
Jan 10, 2024 0.3000 0.3099 0.2858 0.2910 199,151 -0.01(-3.00%)
Jan 09, 2024 0.3090 0.3123 0.3000 0.3000 126,172 -0.01(-3.51%)
Jan 08, 2024 0.3137 0.3200 0.3050 0.3109 112,461 -0.01(-2.54%)
Jan 05, 2024 0.3131 0.3219 0.3053 0.3190 93,806 +0.01(+1.88%)
Jan 04, 2024 0.3200 0.3300 0.3100 0.3131 128,824 -0.01(-2.16%)
Jan 03, 2024 0.3425 0.3597 0.3199 0.3200 176,327 -0.02(-5.52%)
Jan 02, 2024 0.3500 0.3640 0.3305 0.3387 87,367 -0.01(-2.95%)
Dec 29, 2023 0.3300 0.3499 0.3251 0.3490 233,215 +0.02(+5.76%)
Dec 28, 2023 0.3300 0.3596 0.3269 0.3300 505,882 -0.01(-2.94%)
Dec 27, 2023 0.3610 0.3613 0.3300 0.3400 244,209 -0.01(-3.68%)
Dec 26, 2023 0.3520 0.3700 0.3520 0.3530 135,191 -0.00(-0.95%)
Dec 22, 2023 0.3900 0.3900 0.3520 0.3564 187,386 -0.01(-3.15%)
Dec 21, 2023 0.3500 0.3680 0.3349 0.3680 662,463 +0.05(+14.61%)
Dec 20, 2023 0.3200 0.3530 0.3066 0.3211 247,427 +0.00(+0.34%)
Dec 19, 2023 0.3900 0.3910 0.3100 0.3200 741,481 -0.05(-14.14%)
Dec 18, 2023 0.3077 0.3900 0.2900 0.3727 934,463 +0.08(+28.52%)
Dec 15, 2023 0.3600 0.3695 0.2713 0.2900 735,429 -0.06(-17.14%)
Dec 14, 2023 0.2900 0.3700 0.2900 0.3500 957,782 +0.07(+25.40%)
Dec 13, 2023 0.2600 0.2896 0.2504 0.2791 474,381 +0.04(+14.86%)
Dec 12, 2023 0.2634 0.2634 0.2400 0.2430 249,358 -0.01(-4.33%)
Dec 11, 2023 0.2587 0.2661 0.2400 0.2540 265,707 +0.00(+0.08%)
Dec 08, 2023 0.2623 0.2646 0.2450 0.2538 474,561 -0.01(-2.38%)
Dec 07, 2023 0.2800 0.2824 0.2400 0.2600 822,528 +0.00(+0.39%)
Dec 06, 2023 0.2753 0.2753 0.2400 0.2590 1,003,607 -0.01(-2.63%)
Dec 05, 2023 0.2950 0.2950 0.2650 0.2660 345,956 -0.01(-5.00%)
Dec 04, 2023 0.2900 0.3000 0.2770 0.2800 617,856 -0.01(-3.45%)
Dec 01, 2023 0.2900 0.3042 0.2883 0.2900 2,279,239 -0.01(-3.11%)
Nov 30, 2023 0.2900 0.3216 0.2750 0.2993 1,343,419 +0.01(+3.56%)
Nov 29, 2023 0.3200 0.3312 0.2800 0.2890 775,909 -0.01(-3.67%)
Nov 28, 2023 0.2920 0.3135 0.2840 0.3000 811,254 +0.01(+2.35%)
Nov 27, 2023 0.3106 0.3200 0.2914 0.2931 466,046 -0.02(-5.45%)
Nov 24, 2023 0.3164 0.3383 0.3000 0.3100 272,129 +0.00(+1.31%)
Nov 22, 2023 0.3381 0.3448 0.3000 0.3060 693,603 -0.02(-5.85%)
Nov 21, 2023 0.3500 0.3599 0.2900 0.3250 890,113 -0.03(-7.22%)
Nov 20, 2023 0.3770 0.3865 0.3416 0.3503 215,758 +0.00(+0.03%)
Nov 17, 2023 0.3600 0.3859 0.3106 0.3502 433,922 -0.02(-4.34%)
Nov 16, 2023 0.4200 0.4290 0.3501 0.3661 293,812 -0.05(-12.87%)
Nov 15, 2023 0.4504 0.4900 0.4000 0.4202 1,595,054 -0.01(-2.28%)
Nov 14, 2023 0.4600 0.4861 0.4250 0.4300 160,426 -0.02(-3.37%)
Nov 13, 2023 0.4367 0.4837 0.4367 0.4450 51,427 -0.01(-1.16%)
Nov 10, 2023 0.4810 0.4810 0.4350 0.4502 210,214 -0.03(-7.18%)
Nov 09, 2023 0.5031 0.5031 0.4820 0.4850 76,750 -0.02(-3.96%)
Nov 08, 2023 0.5000 0.5065 0.4800 0.5050 78,402 +0.01(+2.81%)
Nov 07, 2023 0.4700 0.5042 0.4601 0.4912 95,175 +0.04(+7.88%)
Nov 06, 2023 0.4430 0.4650 0.4430 0.4553 56,667 +0.00(+0.95%)
Nov 03, 2023 0.4557 0.4586 0.4400 0.4510 130,819 +0.02(+3.65%)
Nov 02, 2023 0.4666 0.4700 0.4350 0.4351 93,486 -0.01(-2.44%)
Nov 01, 2023 0.4500 0.4600 0.4324 0.4460 67,485 +0.00(+0.18%)
Oct 31, 2023 0.4300 0.4500 0.4100 0.4452 93,706 -0.01(-2.09%)
Oct 30, 2023 0.4789 0.4789 0.4430 0.4547 150,221 -0.00(-0.53%)
Oct 27, 2023 0.4500 0.4798 0.4500 0.4571 181,595 +0.00(+0.24%)
Oct 26, 2023 0.4600 0.4810 0.4500 0.4560 127,022 -0.02(-4.98%)
Oct 25, 2023 0.4500 0.5000 0.4500 0.4799 102,776 +0.02(+4.94%)
Oct 24, 2023 0.4685 0.4930 0.4400 0.4573 240,145 -0.02(-5.12%)
Oct 23, 2023 0.5064 0.5320 0.4586 0.4820 400,039 -0.03(-5.49%)
Oct 20, 2023 0.5090 0.5499 0.4950 0.5100 305,175 +0.01(+1.55%)
Oct 19, 2023 0.5600 0.5900 0.5019 0.5022 1,809,348 -0.09(-15.67%)
Oct 18, 2023 0.6162 0.6162 0.5820 0.5955 42,171 -0.00(-0.37%)
Oct 17, 2023 0.5900 0.6279 0.5820 0.5977 165,989 +0.00(+0.29%)
Oct 16, 2023 0.6100 0.6282 0.5901 0.5960 70,537 -0.01(-0.83%)
Oct 13, 2023 0.6305 0.6500 0.5900 0.6010 51,356 -0.03(-4.60%)
Oct 12, 2023 0.6330 0.6400 0.6000 0.6300 43,626 +0.03(+4.30%)
Oct 11, 2023 0.6211 0.6668 0.6016 0.6040 150,367 -0.03(-3.97%)
Oct 10, 2023 0.6000 0.6500 0.5908 0.6290 188,941 +0.03(+4.83%)
Oct 09, 2023 0.6500 0.6540 0.5906 0.6000 92,332 -0.07(-9.77%)
Oct 06, 2023 0.6500 0.6650 0.6300 0.6650 39,656 -0.00(-0.15%)
Oct 05, 2023 0.6010 0.7080 0.6010 0.6660 101,676 +0.07(+10.82%)
Oct 04, 2023 0.5900 0.6110 0.5854 0.6010 169,455 +0.01(+1.20%)
Oct 03, 2023 0.6300 0.6300 0.5836 0.5939 149,700 -0.02(-2.64%)
Oct 02, 2023 0.6200 0.6300 0.5930 0.6100 48,990 +0.00(+0.00%)
Sep 29, 2023 0.6400 0.6578 0.6100 0.6100 154,047 -0.00(-0.75%)
Sep 28, 2023 0.6200 0.6303 0.6100 0.6146 37,835 +0.00(+0.75%)
Sep 27, 2023 0.6200 0.6363 0.6075 0.6100 62,598 -0.00(-0.70%)
Sep 26, 2023 0.6250 0.6437 0.6013 0.6143 105,798 -0.03(-4.57%)
Sep 25, 2023 0.6579 0.6800 0.6437 0.6437 115,510 -0.02(-3.04%)
Sep 22, 2023 0.6750 0.6989 0.6500 0.6639 146,354 -0.02(-2.51%)
Sep 21, 2023 0.7285 0.7609 0.6600 0.6810 106,493 -0.04(-5.55%)
Sep 20, 2023 0.7318 0.7546 0.7011 0.7210 79,113 -0.04(-5.34%)
Sep 19, 2023 0.7689 0.7689 0.7300 0.7617 106,776 +0.00(+0.14%)
Sep 18, 2023 0.7800 0.7800 0.7000 0.7606 147,101 -0.02(-2.61%)
Sep 15, 2023 0.7500 0.8098 0.7462 0.7810 328,691 +0.03(+4.13%)
Sep 14, 2023 0.6800 0.7600 0.6800 0.7500 649,502 +0.08(+11.28%)
Sep 13, 2023 0.6400 0.6780 0.6400 0.6740 102,991 +0.04(+6.48%)
Sep 12, 2023 0.6800 0.6800 0.6300 0.6330 291,708 -0.02(-2.76%)
Sep 11, 2023 0.6500 0.6900 0.6457 0.6510 129,823 +0.01(+0.84%)
Sep 08, 2023 0.6300 0.6570 0.6219 0.6456 190,477 +0.03(+4.13%)
Sep 07, 2023 0.6700 0.6800 0.6200 0.6200 564,369 -0.04(-5.50%)
Sep 06, 2023 0.6457 0.7115 0.6457 0.6561 399,571 -0.00(-0.59%)
Sep 05, 2023 0.6200 0.7187 0.6070 0.6600 492,333 +0.03(+4.76%)
Sep 01, 2023 0.6300 0.6700 0.6141 0.6300 241,338 +0.01(+1.61%)
Aug 31, 2023 0.6500 0.6600 0.6060 0.6200 286,718 -0.02(-3.14%)
Aug 30, 2023 0.5900 0.6700 0.5925 0.6401 235,773 +0.04(+6.67%)
Aug 29, 2023 0.6000 0.6049 0.5900 0.6001 170,308 +0.01(+0.86%)
Aug 28, 2023 0.5832 0.6065 0.5804 0.5950 72,250 +0.01(+1.36%)
Aug 25, 2023 0.5950 0.6375 0.5800 0.5870 356,443 -0.00(-0.56%)
Aug 24, 2023 0.6100 0.6299 0.5800 0.5903 527,821 -0.03(-4.79%)
Aug 23, 2023 0.6600 0.6574 0.6133 0.6200 195,333 -0.02(-2.94%)
Aug 22, 2023 0.6300 0.6529 0.6067 0.6388 206,507 +0.02(+2.70%)
Aug 21, 2023 0.6332 0.6515 0.6176 0.6220 165,268 -0.01(-0.88%)
Aug 18, 2023 0.6300 0.6455 0.6225 0.6275 265,051 -0.01(-1.80%)
Aug 17, 2023 0.6400 0.6630 0.6250 0.6390 262,374 -0.00(-0.31%)
Aug 16, 2023 0.6300 0.6744 0.6300 0.6410 294,466 +0.01(+0.79%)
Aug 15, 2023 0.6840 0.6840 0.6300 0.6360 441,942 -0.02(-2.75%)
Aug 14, 2023 0.6800 0.6800 0.6451 0.6540 580,186 -0.02(-3.54%)
Aug 11, 2023 0.6500 0.6890 0.6498 0.6780 640,210 +0.03(+4.55%)
Aug 10, 2023 0.7047 0.7150 0.6400 0.6485 1,035,660 -0.05(-7.37%)
Aug 09, 2023 0.7301 0.7509 0.6850 0.7001 896,621 -0.02(-2.76%)
Aug 08, 2023 0.9500 0.9500 0.6890 0.7200 2,220,316 -0.32(-30.77%)
Aug 07, 2023 1.090 1.100 0.9970 1.040 551,192 -0.06(-5.45%)
Aug 04, 2023 1.090 1.102 1.070 1.100 149,197 +0.02(+1.85%)
Aug 03, 2023 1.110 1.130 1.060 1.080 323,644 -0.05(-4.42%)
Aug 02, 2023 1.140 1.150 1.090 1.130 646,011 -0.04(-3.42%)
Aug 01, 2023 1.140 1.170 1.080 1.170 1,650,238 +0.09(+8.33%)
Jul 31, 2023 1.060 1.120 1.060 1.080 277,702 +0.02(+1.89%)
Jul 28, 2023 1.040 1.080 1.040 1.060 185,599 +0.02(+1.92%)
Jul 27, 2023 1.080 1.090 1.030 1.040 320,448 -0.04(-3.70%)
Jul 26, 2023 1.080 1.100 1.070 1.080 168,394 +0.00(+0.00%)
Jul 25, 2023 1.090 1.125 1.080 1.080 283,848 -0.01(-0.92%)
Jul 24, 2023 1.060 1.090 1.060 1.090 347,106 +0.03(+2.83%)
Jul 21, 2023 1.100 1.110 1.060 1.060 295,211 -0.03(-2.75%)
Jul 20, 2023 1.110 1.120 1.070 1.090 646,633 +0.02(+1.87%)
Jul 19, 2023 1.090 1.110 1.070 1.070 292,854 -0.04(-3.60%)
Jul 18, 2023 1.080 1.120 1.080 1.110 382,124 +0.02(+1.83%)
Jul 17, 2023 1.040 1.120 1.020 1.090 387,690 +0.04(+3.81%)
Jul 14, 2023 1.100 1.129 1.020 1.050 615,623 -0.06(-5.41%)
Jul 13, 2023 1.080 1.120 1.070 1.110 447,818 -0.01(-0.89%)
Jul 12, 2023 1.120 1.120 1.070 1.120 145,719 +0.05(+4.67%)
Jul 11, 2023 1.080 1.130 1.070 1.070 175,259 +0.00(+0.00%)
Jul 10, 2023 1.050 1.090 1.030 1.070 457,832 -0.01(-1.38%)
Jul 07, 2023 1.060 1.120 1.050 1.085 158,816 +0.01(+1.40%)
Jul 06, 2023 1.120 1.150 1.050 1.070 295,137 -0.09(-7.76%)
Jul 05, 2023 1.120 1.210 1.085 1.160 462,148 +0.06(+5.45%)
Jul 03, 2023 1.100 1.130 1.080 1.100 61,169 +0.02(+1.85%)
Jun 30, 2023 1.140 1.150 1.060 1.080 120,692 -0.04(-3.57%)
Jun 29, 2023 1.150 1.150 1.080 1.120 179,622 +0.01(+0.90%)
Jun 28, 2023 1.050 1.130 1.050 1.110 635,926 +0.07(+6.73%)
Jun 27, 2023 1.040 1.080 1.030 1.040 96,744 +0.01(+0.97%)
Jun 26, 2023 1.090 1.120 0.9700 1.030 564,298 -0.05(-4.63%)
Jun 23, 2023 1.080 1.097 1.050 1.080 152,220 +0.01(+0.93%)
Jun 22, 2023 1.150 1.150 1.060 1.070 217,796 -0.08(-6.96%)
Jun 21, 2023 1.150 1.150 1.110 1.150 140,895 -0.01(-0.86%)
Jun 20, 2023 1.140 1.190 1.090 1.160 338,734 +0.03(+2.65%)
Jun 16, 2023 1.070 1.130 1.060 1.130 422,251 +0.06(+5.61%)
Jun 15, 2023 1.040 1.090 1.010 1.070 333,501 +0.03(+2.88%)
Jun 14, 2023 1.050 1.090 1.040 1.040 479,753 +0.00(+0.00%)
Jun 13, 2023 1.120 1.140 1.040 1.040 339,997 -0.04(-4.15%)
Jun 12, 2023 1.040 1.090 1.010 1.085 297,959 +0.07(+7.43%)
Jun 09, 2023 1.010 1.040 1.000 1.010 229,838 -0.01(-0.98%)
Jun 08, 2023 1.030 1.049 0.9610 1.020 540,561 -0.01(-0.97%)
Jun 07, 2023 1.050 1.110 1.010 1.030 655,235 -0.03(-2.83%)
Jun 06, 2023 1.100 1.100 1.040 1.060 888,458 -0.17(-13.82%)
Jun 05, 2023 1.290 1.317 1.190 1.230 270,183 -0.05(-3.91%)
Jun 02, 2023 1.260 1.290 1.210 1.280 278,960 +0.08(+6.67%)
Jun 01, 2023 1.110 1.220 1.100 1.200 218,823 +0.10(+9.09%)
May 31, 2023 1.220 1.220 1.070 1.100 275,859 -0.11(-9.09%)
May 30, 2023 1.250 1.250 1.180 1.210 310,675 +0.04(+3.42%)
May 26, 2023 1.040 1.200 1.040 1.170 798,625 +0.17(+17.00%)
May 25, 2023 1.070 1.070 0.9901 1.000 153,173 -0.02(-1.96%)
May 24, 2023 1.070 1.070 1.000 1.020 359,354 -0.04(-3.77%)
May 23, 2023 1.190 1.200 1.030 1.060 528,790 -0.08(-7.02%)
May 22, 2023 1.090 1.140 1.050 1.140 690,319 +0.10(+9.62%)
May 19, 2023 1.050 1.070 0.9843 1.040 137,726 +0.02(+1.96%)
May 18, 2023 0.9500 1.040 0.9400 1.020 204,729 +0.07(+7.80%)
May 17, 2023 0.9500 0.9500 0.9300 0.9462 35,851 +0.02(+1.74%)
May 16, 2023 0.9500 0.9594 0.9250 0.9300 51,703 -0.00(-0.44%)
May 15, 2023 0.9300 0.9600 0.9251 0.9341 76,995 +0.00(+0.44%)
May 12, 2023 0.9300 0.9447 0.9251 0.9300 51,384 +0.00(+0.27%)
May 11, 2023 0.9400 0.9400 0.9250 0.9275 103,838 -0.00(-0.27%)
May 10, 2023 0.9300 0.9575 0.9300 0.9300 56,357 -0.00(-0.21%)
May 09, 2023 0.9500 0.9535 0.9250 0.9320 71,891 -0.02(-1.89%)
May 08, 2023 0.9500 0.9599 0.9305 0.9500 59,861 +0.00(+0.00%)
May 05, 2023 0.9500 0.9820 0.9300 0.9500 74,964 -0.00(-0.21%)
May 04, 2023 0.9224 0.9760 0.9200 0.9520 57,244 +0.01(+1.28%)
May 03, 2023 0.9503 0.9910 0.9400 0.9400 48,615 -0.01(-1.46%)
May 02, 2023 0.9500 0.9900 0.9400 0.9539 154,316 -0.01(-1.15%)
May 01, 2023 0.9600 0.9962 0.9600 0.9650 24,958 -0.02(-1.53%)
Apr 28, 2023 0.9980 0.9980 0.9650 0.9800 29,440 +0.02(+2.07%)
Apr 27, 2023 0.9501 0.9900 0.9500 0.9601 38,828 -0.00(-0.43%)
Apr 26, 2023 0.9800 0.9801 0.9500 0.9642 223,254 -0.02(-1.61%)
Apr 25, 2023 0.9650 0.9800 0.9650 0.9800 86,525 +0.01(+1.54%)
Apr 24, 2023 0.9900 1.010 0.9600 0.9651 49,459 -0.01(-1.02%)
Apr 21, 2023 0.9800 1.000 0.9500 0.9750 175,593 -0.01(-1.16%)
Apr 20, 2023 0.9968 0.9998 0.9750 0.9864 74,528 -0.01(-1.36%)
Apr 19, 2023 1.030 1.060 1.000 1.000 88,178 -0.02(-1.96%)
Apr 18, 2023 0.9800 1.080 0.9701 1.020 192,644 +0.03(+3.02%)
Apr 17, 2023 0.9700 1.040 0.9700 0.9901 67,428 +0.02(+2.07%)
Apr 14, 2023 1.020 1.040 0.9518 0.9700 179,099 -0.06(-5.83%)
Apr 13, 2023 1.000 1.050 0.9717 1.030 129,909 +0.03(+3.00%)
Apr 12, 2023 1.050 1.055 1.000 1.000 121,862 -0.04(-3.85%)
Apr 11, 2023 1.040 1.080 1.010 1.040 100,936 -0.01(-0.95%)
Apr 10, 2023 1.050 1.080 1.000 1.050 102,917 +0.04(+3.96%)
Apr 06, 2023 1.000 1.090 0.9800 1.010 136,372 -0.01(-0.98%)
Apr 05, 2023 1.040 1.100 0.9897 1.020 142,120 -0.01(-0.97%)
Apr 04, 2023 1.050 1.099 0.9901 1.030 155,339 -0.06(-5.50%)
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.