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

Iheartmedia Inc (NQ: IHRT )

1.210 -0.080 (-6.20%)
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, 2021 19.00 19.41 18.96 19.14 722,600 +0.04(+0.18%)
Apr 29, 2021 19.27 19.46 18.96 19.11 739,346 +0.05(+0.24%)
Apr 28, 2021 19.15 19.52 18.93 19.06 795,909 -0.06(-0.31%)
Apr 27, 2021 19.60 19.67 18.95 19.12 611,471 -0.46(-2.35%)
Apr 26, 2021 19.71 19.80 19.43 19.58 434,338 -0.06(-0.31%)
Apr 23, 2021 19.69 19.87 19.53 19.64 619,200 +0.02(+0.10%)
Apr 22, 2021 19.55 19.79 19.35 19.62 499,805 +0.17(+0.87%)
Apr 21, 2021 18.88 19.52 18.61 19.45 682,932 +0.53(+2.80%)
Apr 20, 2021 19.23 19.25 18.45 18.92 552,170 -0.33(-1.71%)
Apr 19, 2021 19.18 19.47 18.68 19.25 1,496,481 +0.00(+0.00%)
Apr 16, 2021 19.51 19.51 18.92 19.25 773,300 -0.08(-0.41%)
Apr 15, 2021 19.75 19.99 19.24 19.33 540,746 -0.30(-1.53%)
Apr 14, 2021 19.72 20.31 19.15 19.63 1,563,881 -0.16(-0.81%)
Apr 13, 2021 18.17 20.09 17.94 19.79 5,487,367 +2.31(+13.22%)
Apr 12, 2021 18.21 18.34 17.45 17.48 640,738 -0.73(-4.01%)
Apr 09, 2021 17.69 18.49 17.69 18.21 3,095,400 +0.41(+2.30%)
Apr 08, 2021 17.83 17.85 17.27 17.80 669,901 -0.03(-0.17%)
Apr 07, 2021 18.00 18.15 17.40 17.83 988,560 -0.04(-0.22%)
Apr 06, 2021 18.18 18.36 17.83 17.87 361,500 -0.37(-2.03%)
Apr 05, 2021 18.44 18.44 18.05 18.24 672,374 -0.04(-0.22%)
Apr 01, 2021 18.28 18.50 17.93 18.28 830,700 +0.13(+0.72%)
Mar 31, 2021 18.03 18.49 17.82 18.15 887,921 +0.06(+0.33%)
Mar 30, 2021 17.43 18.29 17.41 18.09 1,589,629 +0.75(+4.33%)
Mar 29, 2021 17.00 17.56 17.00 17.34 857,647 +0.20(+1.17%)
Mar 26, 2021 17.71 17.85 16.30 17.14 954,000 -0.37(-2.11%)
Mar 25, 2021 16.63 17.74 16.41 17.51 1,287,801 +1.46(+9.10%)
Mar 24, 2021 17.17 17.30 15.86 16.05 899,052 -1.09(-6.36%)
Mar 23, 2021 17.63 17.75 16.99 17.14 1,139,097 -0.54(-3.05%)
Mar 22, 2021 18.06 18.06 17.21 17.68 1,054,832 -0.41(-2.27%)
Mar 19, 2021 17.87 18.85 17.76 18.09 4,285,200 +0.25(+1.43%)
Mar 18, 2021 18.84 18.99 17.79 17.84 1,700,289 -1.13(-5.98%)
Mar 17, 2021 18.27 19.08 18.16 18.97 2,008,326 +0.22(+1.17%)
Mar 16, 2021 17.50 19.10 17.40 18.75 3,838,945 +1.88(+11.14%)
Mar 15, 2021 16.56 17.25 16.52 16.87 1,464,221 +0.33(+2.00%)
Mar 12, 2021 16.02 16.62 16.02 16.54 1,650,100 +0.55(+3.44%)
Mar 11, 2021 15.95 16.34 15.80 15.99 1,043,058 +0.10(+0.63%)
Mar 10, 2021 15.87 16.37 15.77 15.89 644,226 +0.07(+0.44%)
Mar 09, 2021 16.00 16.29 15.65 15.82 510,455 -0.11(-0.69%)
Mar 08, 2021 15.93 16.33 15.71 15.93 1,352,338 +0.17(+1.08%)
Mar 05, 2021 15.32 15.89 15.07 15.76 1,025,600 +0.66(+4.37%)
Mar 04, 2021 15.72 15.99 14.91 15.10 1,564,081 -0.24(-1.56%)
Mar 03, 2021 15.65 16.10 15.32 15.34 831,116 -0.37(-2.36%)
Mar 02, 2021 15.10 15.99 15.10 15.71 2,923,730 +0.71(+4.73%)
Mar 01, 2021 14.66 15.55 14.23 15.00 2,261,705 +0.93(+6.61%)
Feb 26, 2021 13.51 14.17 13.44 14.07 874,900 +0.46(+3.38%)
Feb 25, 2021 14.50 14.55 13.46 13.61 654,987 -0.90(-6.20%)
Feb 24, 2021 14.87 14.99 14.40 14.51 667,637 -0.29(-1.96%)
Feb 23, 2021 14.85 14.90 14.24 14.80 825,090 -0.04(-0.27%)
Feb 22, 2021 14.83 15.23 14.74 14.84 524,574 +0.09(+0.61%)
Feb 19, 2021 14.75 14.88 14.51 14.75 562,400 +0.00(+0.00%)
Feb 18, 2021 14.85 15.21 14.72 14.75 523,075 +0.01(+0.07%)
Feb 17, 2021 14.90 15.27 14.47 14.74 584,759 -0.07(-0.47%)
Feb 16, 2021 15.08 15.55 14.72 14.81 489,525 -0.09(-0.60%)
Feb 12, 2021 14.69 15.10 14.64 14.90 633,700 +0.10(+0.68%)
Feb 11, 2021 14.55 14.93 14.40 14.80 553,384 +0.26(+1.79%)
Feb 10, 2021 14.47 14.85 14.40 14.54 486,593 +0.14(+0.97%)
Feb 09, 2021 14.17 14.48 14.02 14.40 797,005 +0.09(+0.63%)
Feb 08, 2021 14.24 14.69 14.05 14.31 1,522,093 +0.32(+2.29%)
Feb 05, 2021 13.88 14.11 13.80 13.99 734,200 +0.15(+1.08%)
Feb 04, 2021 13.92 14.10 13.76 13.84 889,136 -0.08(-0.57%)
Feb 03, 2021 14.00 14.16 13.80 13.92 815,002 -0.08(-0.57%)
Feb 02, 2021 13.92 14.15 13.42 14.00 1,554,592 +0.12(+0.83%)
Feb 01, 2021 14.50 14.70 13.67 13.88 697,686 -0.65(-4.50%)
Jan 29, 2021 14.52 15.21 14.12 14.54 1,740,000 +0.12(+0.83%)
Jan 28, 2021 14.87 15.08 14.13 14.42 1,299,163 -0.44(-2.96%)
Jan 27, 2021 14.30 15.56 14.20 14.86 5,461,806 +0.36(+2.48%)
Jan 26, 2021 14.12 14.75 14.12 14.50 2,479,284 +0.52(+3.72%)
Jan 25, 2021 13.59 14.19 13.51 13.98 1,051,423 +0.28(+2.04%)
Jan 22, 2021 13.54 13.70 13.24 13.70 559,700 +0.02(+0.15%)
Jan 21, 2021 13.56 13.99 13.35 13.68 676,220 +0.12(+0.88%)
Jan 20, 2021 14.04 14.25 13.52 13.56 990,930 -0.34(-2.45%)
Jan 19, 2021 13.99 14.38 13.63 13.90 1,754,358 +0.10(+0.72%)
Jan 15, 2021 13.31 13.85 13.12 13.80 811,800 +0.45(+3.37%)
Jan 14, 2021 13.47 13.79 13.25 13.35 645,064 +0.02(+0.15%)
Jan 13, 2021 13.39 13.82 12.96 13.33 700,738 -0.42(-3.05%)
Jan 12, 2021 13.35 13.80 13.33 13.75 677,090 +0.42(+3.15%)
Jan 11, 2021 13.10 13.50 12.96 13.33 390,115 +0.05(+0.38%)
Jan 08, 2021 13.51 13.57 12.91 13.28 472,100 -0.17(-1.26%)
Jan 07, 2021 13.69 13.73 13.10 13.45 422,413 -0.17(-1.25%)
Jan 06, 2021 13.11 13.83 12.77 13.62 1,096,504 +0.76(+5.91%)
Jan 05, 2021 12.92 13.15 12.75 12.86 729,924 -0.06(-0.46%)
Jan 04, 2021 13.02 13.09 12.49 12.92 547,902 -0.06(-0.46%)
Dec 31, 2020 12.98 12.98 12.98 384,228 +0.13(+1.01%)
Dec 30, 2020 12.83 13.10 12.62 12.85 384,228 +0.06(+0.51%)
Dec 29, 2020 12.95 12.95 12.57 12.79 655,851 -0.03(-0.20%)
Dec 28, 2020 12.19 13.00 12.14 12.81 1,066,227 +0.66(+5.43%)
Dec 24, 2020 12.03 12.15 11.79 12.15 311,600 +0.16(+1.33%)
Dec 23, 2020 12.29 12.63 11.83 11.99 1,334,614 -0.17(-1.40%)
Dec 22, 2020 12.04 12.25 11.82 12.16 1,040,605 +0.16(+1.33%)
Dec 21, 2020 12.34 12.34 11.73 12.00 1,414,909 -0.45(-3.61%)
Dec 18, 2020 12.28 12.57 11.92 12.45 2,044,200 -0.20(-1.58%)
Dec 17, 2020 12.12 12.73 12.12 12.65 1,211,689 +0.25(+2.02%)
Dec 16, 2020 12.47 12.56 12.16 12.40 722,837 -0.05(-0.40%)
Dec 15, 2020 12.50 12.54 12.26 12.45 903,362 +0.05(+0.40%)
Dec 14, 2020 12.37 12.90 11.94 12.40 1,743,930 +0.13(+1.06%)
Dec 11, 2020 12.27 12.48 12.12 12.27 435,400 -0.23(-1.84%)
Dec 10, 2020 12.27 12.78 12.14 12.50 487,419 +0.13(+1.05%)
Dec 09, 2020 12.66 12.92 12.29 12.37 652,484 -0.14(-1.12%)
Dec 08, 2020 12.40 12.84 12.21 12.51 544,720 -0.07(-0.56%)
Dec 07, 2020 12.33 12.79 11.95 12.58 508,410 +0.22(+1.78%)
Dec 04, 2020 12.30 12.59 12.14 12.36 373,900 +0.08(+0.65%)
Dec 03, 2020 12.25 12.64 12.12 12.28 660,530 +0.08(+0.66%)
Dec 02, 2020 11.85 12.41 11.76 12.20 640,352 +0.24(+2.01%)
Dec 01, 2020 12.06 12.41 11.90 11.96 819,951 +0.01(+0.04%)
Nov 30, 2020 12.48 12.52 11.57 11.96 938,126 -0.52(-4.13%)
Nov 27, 2020 12.05 13.17 12.05 12.47 839,700 +0.42(+3.49%)
Nov 25, 2020 11.70 12.11 11.05 12.05 940,400 +0.22(+1.86%)
Nov 24, 2020 11.90 12.46 11.53 11.83 1,238,887 -0.04(-0.34%)
Nov 23, 2020 10.98 12.44 10.97 11.87 1,623,563 +1.08(+10.01%)
Nov 20, 2020 10.25 10.85 10.02 10.79 1,420,900 +0.95(+9.65%)
Nov 19, 2020 10.15 10.32 9.670 9.840 803,377 -0.32(-3.15%)
Nov 18, 2020 10.50 10.50 10.14 10.16 526,118 -0.19(-1.84%)
Nov 17, 2020 10.29 10.54 10.11 10.35 451,736 -0.05(-0.48%)
Nov 16, 2020 10.40 10.81 10.12 10.40 1,178,619 +0.27(+2.67%)
Nov 13, 2020 9.950 10.25 9.670 10.13 661,600 +0.30(+3.05%)
Nov 12, 2020 10.09 10.44 9.710 9.830 666,394 -0.37(-3.63%)
Nov 11, 2020 9.830 10.55 9.710 10.20 765,363 +0.48(+4.94%)
Nov 10, 2020 10.21 10.49 9.310 9.720 1,080,843 -0.49(-4.80%)
Nov 09, 2020 9.730 10.83 9.550 10.21 1,136,099 +1.34(+15.11%)
Nov 06, 2020 9.000 9.210 8.850 8.870 517,500 -0.12(-1.33%)
Nov 05, 2020 8.500 9.080 8.500 8.990 574,680 +0.56(+6.64%)
Nov 04, 2020 8.780 8.870 8.290 8.430 304,493 -0.36(-4.10%)
Nov 03, 2020 8.830 9.040 8.670 8.790 807,965 +0.14(+1.62%)
Nov 02, 2020 8.350 8.740 8.160 8.650 467,534 +0.43(+5.23%)
Oct 30, 2020 8.520 8.670 8.030 8.220 338,700 -0.30(-3.52%)
Oct 29, 2020 8.270 8.640 8.060 8.520 332,339 +0.21(+2.53%)
Oct 28, 2020 8.430 8.486 8.120 8.310 401,642 -0.37(-4.26%)
Oct 27, 2020 8.310 8.800 8.170 8.680 479,424 +0.32(+3.83%)
Oct 26, 2020 8.710 8.810 8.035 8.360 546,005 -0.49(-5.54%)
Oct 23, 2020 8.490 9.110 8.242 8.850 1,812,200 +0.51(+6.12%)
Oct 22, 2020 7.870 8.530 7.780 8.340 681,725 +0.55(+7.06%)
Oct 21, 2020 7.910 7.940 7.740 7.790 466,841 -0.12(-1.52%)
Oct 20, 2020 7.970 8.060 7.810 7.910 627,281 +0.06(+0.76%)
Oct 19, 2020 8.120 8.166 7.830 7.850 655,427 -0.25(-3.09%)
Oct 16, 2020 7.930 8.180 7.830 8.100 743,100 +0.17(+2.14%)
Oct 15, 2020 7.890 7.960 7.710 7.930 471,851 +0.00(+0.00%)
Oct 14, 2020 8.070 8.090 7.840 7.930 787,601 -0.07(-0.88%)
Oct 13, 2020 8.310 8.360 7.910 8.000 821,684 -0.36(-4.31%)
Oct 12, 2020 8.180 8.410 8.010 8.360 394,305 +0.23(+2.83%)
Oct 09, 2020 8.200 8.300 8.050 8.130 416,600 -0.07(-0.85%)
Oct 08, 2020 8.200 8.360 8.110 8.200 830,171 +0.01(+0.12%)
Oct 07, 2020 8.170 8.220 7.990 8.190 786,214 +0.18(+2.25%)
Oct 06, 2020 8.340 8.400 7.985 8.010 498,648 -0.19(-2.32%)
Oct 05, 2020 8.220 8.300 7.940 8.200 466,920 +0.01(+0.12%)
Oct 02, 2020 7.930 8.320 7.810 8.190 428,900 +0.06(+0.74%)
Oct 01, 2020 8.260 8.480 7.990 8.130 513,123 +0.01(+0.12%)
Sep 30, 2020 8.720 9.090 8.040 8.120 613,891 -0.66(-7.52%)
Sep 29, 2020 8.800 8.960 8.560 8.780 875,196 -0.01(-0.11%)
Sep 28, 2020 8.110 8.890 8.015 8.790 1,017,970 +0.86(+10.84%)
Sep 25, 2020 7.700 8.000 7.625 7.930 213,700 +0.14(+1.80%)
Sep 24, 2020 7.630 7.880 7.410 7.790 597,781 +0.16(+2.10%)
Sep 23, 2020 8.050 8.240 7.480 7.630 752,710 -0.48(-5.92%)
Sep 22, 2020 8.870 8.990 7.810 8.110 1,302,715 -0.74(-8.36%)
Sep 21, 2020 8.960 8.960 8.550 8.850 527,314 -0.27(-2.96%)
Sep 18, 2020 9.430 9.430 8.730 9.120 1,045,200 -0.17(-1.83%)
Sep 17, 2020 9.120 9.330 9.020 9.290 644,352 +0.00(+0.00%)
Sep 16, 2020 8.980 9.440 8.750 9.290 498,640 +0.36(+4.03%)
Sep 15, 2020 9.250 9.260 8.900 8.930 211,443 -0.27(-2.93%)
Sep 14, 2020 9.110 9.250 9.060 9.200 406,183 +0.19(+2.11%)
Sep 11, 2020 9.170 9.190 8.840 9.010 216,500 -0.17(-1.85%)
Sep 10, 2020 9.250 9.625 9.100 9.180 369,954 -0.06(-0.65%)
Sep 09, 2020 9.130 9.520 8.690 9.240 845,600 +0.11(+1.20%)
Sep 08, 2020 8.990 10.24 8.750 9.130 1,845,792 -0.07(-0.76%)
Sep 04, 2020 9.120 9.280 8.930 9.200 263,600 +0.28(+3.14%)
Sep 03, 2020 9.210 9.540 8.880 8.920 447,448 -0.23(-2.51%)
Sep 02, 2020 9.100 9.390 8.990 9.150 371,561 +0.02(+0.22%)
Sep 01, 2020 9.110 9.240 8.940 9.130 239,149 -0.09(-0.98%)
Aug 31, 2020 9.060 9.300 8.920 9.220 264,743 +0.10(+1.10%)
Aug 28, 2020 9.210 9.360 8.840 9.120 305,500 -0.09(-0.98%)
Aug 27, 2020 9.320 9.650 9.070 9.210 325,273 -0.10(-1.07%)
Aug 26, 2020 9.150 9.450 9.150 9.310 256,173 +0.15(+1.64%)
Aug 25, 2020 8.690 9.180 8.610 9.160 482,264 +0.41(+4.69%)
Aug 24, 2020 8.210 8.880 7.990 8.750 658,740 +0.59(+7.23%)
Aug 21, 2020 8.580 8.580 7.960 8.160 821,400 -0.49(-5.66%)
Aug 20, 2020 9.020 9.120 8.630 8.650 321,395 -0.55(-5.98%)
Aug 19, 2020 8.940 9.310 8.940 9.200 291,234 +0.25(+2.79%)
Aug 18, 2020 9.010 9.110 8.860 8.950 194,684 -0.10(-1.10%)
Aug 17, 2020 8.960 9.130 8.750 9.050 331,904 +0.07(+0.78%)
Aug 14, 2020 9.000 9.290 8.915 8.980 396,600 -0.07(-0.77%)
Aug 13, 2020 9.380 9.610 8.980 9.050 372,749 -0.39(-4.13%)
Aug 12, 2020 9.770 9.900 9.310 9.440 463,685 -0.21(-2.18%)
Aug 11, 2020 8.850 9.940 8.850 9.650 1,343,640 +0.81(+9.16%)
Aug 10, 2020 8.080 8.950 8.050 8.840 1,172,016 +0.80(+9.95%)
Aug 07, 2020 8.210 8.240 7.910 8.040 945,700 -0.04(-0.50%)
Aug 06, 2020 8.470 8.480 7.600 8.080 2,531,916 -0.52(-6.05%)
Aug 05, 2020 9.290 9.290 8.500 8.600 733,959 -0.52(-5.70%)
Aug 04, 2020 8.920 9.310 8.900 9.120 709,469 +0.18(+2.01%)
Aug 03, 2020 8.420 9.090 8.350 8.940 1,352,635 +0.58(+6.94%)
Jul 31, 2020 8.350 8.480 8.000 8.360 558,900 -0.06(-0.71%)
Jul 30, 2020 8.100 8.490 8.030 8.420 564,366 +0.30(+3.69%)
Jul 29, 2020 8.350 8.460 8.060 8.120 367,184 -0.21(-2.52%)
Jul 28, 2020 8.210 8.460 8.050 8.330 413,288 +0.06(+0.73%)
Jul 27, 2020 8.290 8.420 7.890 8.270 685,686 -0.01(-0.12%)
Jul 24, 2020 8.800 8.830 8.150 8.280 538,800 -0.37(-4.28%)
Jul 23, 2020 8.350 8.890 8.350 8.650 505,945 +0.15(+1.76%)
Jul 22, 2020 8.040 8.870 7.990 8.500 889,981 +0.37(+4.55%)
Jul 21, 2020 8.150 8.720 7.970 8.130 1,275,350 -0.55(-6.34%)
Jul 20, 2020 8.820 8.990 8.570 8.680 939,383 -0.18(-2.03%)
Jul 17, 2020 8.550 9.110 8.370 8.860 1,578,800 +0.23(+2.67%)
Jul 16, 2020 7.400 8.800 7.130 8.630 3,968,150 +1.43(+19.86%)
Jul 15, 2020 7.250 7.420 7.100 7.200 1,570,963 +0.14(+1.98%)
Jul 14, 2020 6.800 7.090 6.630 7.060 1,330,600 +0.24(+3.52%)
Jul 13, 2020 6.750 7.070 6.620 6.820 994,291 +0.17(+2.56%)
Jul 10, 2020 6.680 6.830 6.450 6.650 1,381,300 -0.15(-2.21%)
Jul 09, 2020 7.100 7.100 6.610 6.800 1,380,872 -0.30(-4.23%)
Jul 08, 2020 7.100 7.200 6.830 7.100 1,166,667 +0.00(+0.00%)
Jul 07, 2020 7.020 7.200 6.620 7.100 1,173,773 -0.02(-0.28%)
Jul 06, 2020 7.380 8.050 6.250 7.120 2,108,315 -0.02(-0.28%)
Jul 02, 2020 7.970 8.230 7.100 7.140 1,373,800 -0.75(-9.51%)
Jul 01, 2020 8.000 8.370 7.680 7.890 1,688,087 -0.46(-5.51%)
Jun 30, 2020 8.750 9.070 8.320 8.350 1,195,005 -0.10(-1.18%)
Jun 29, 2020 9.190 9.230 8.350 8.450 811,729 -0.57(-6.32%)
Jun 26, 2020 9.700 9.780 8.840 9.020 7,988,800 -0.81(-8.24%)
Jun 25, 2020 9.640 10.23 9.421 9.830 984,579 +0.14(+1.44%)
Jun 24, 2020 9.920 10.20 9.340 9.690 1,287,014 -0.24(-2.42%)
Jun 23, 2020 9.280 9.990 9.230 9.930 1,054,033 +0.77(+8.41%)
Jun 22, 2020 9.570 9.740 9.060 9.160 686,732 -0.41(-4.28%)
Jun 19, 2020 9.510 9.950 9.370 9.570 991,800 +0.17(+1.81%)
Jun 18, 2020 9.510 9.880 9.290 9.400 504,652 -0.25(-2.59%)
Jun 17, 2020 9.510 9.880 9.230 9.650 630,120 +0.13(+1.37%)
Jun 16, 2020 10.63 10.99 9.380 9.520 968,438 -0.42(-4.23%)
Jun 15, 2020 8.830 9.970 8.780 9.940 1,414,332 +0.61(+6.54%)
Jun 12, 2020 9.650 10.08 9.150 9.330 981,100 +0.51(+5.78%)
Jun 11, 2020 9.300 9.400 8.690 8.820 746,843 -1.13(-11.36%)
Jun 10, 2020 10.47 10.61 9.870 9.950 996,023 -0.62(-5.87%)
Jun 09, 2020 11.25 11.34 10.47 10.57 925,951 -1.03(-8.88%)
Jun 08, 2020 10.76 11.63 10.71 11.60 1,526,992 +0.99(+9.33%)
Jun 05, 2020 10.00 12.34 9.955 10.61 3,230,400 +1.05(+10.98%)
Jun 04, 2020 9.850 9.980 9.460 9.560 1,070,957 -0.27(-2.75%)
Jun 03, 2020 8.900 9.980 8.860 9.830 1,338,457 +1.12(+12.86%)
Jun 02, 2020 8.580 8.930 8.580 8.710 528,692 +0.16(+1.87%)
Jun 01, 2020 8.670 8.930 8.400 8.550 608,784 -0.15(-1.72%)
May 29, 2020 8.020 8.790 8.020 8.700 878,500 +0.57(+7.01%)
May 28, 2020 9.140 9.160 8.050 8.130 775,287 -0.93(-10.26%)
May 27, 2020 8.730 9.150 8.270 9.060 936,119 +0.73(+8.76%)
May 26, 2020 7.430 8.450 7.350 8.330 1,291,133 +1.31(+18.66%)
May 22, 2020 7.340 7.360 6.900 7.020 375,800 -0.23(-3.17%)
May 21, 2020 7.170 7.380 6.900 7.250 591,503 +0.20(+2.84%)
May 20, 2020 7.140 7.410 6.980 7.050 433,630 +0.05(+0.71%)
May 19, 2020 7.170 7.410 6.800 7.000 470,257 -0.15(-2.10%)
May 18, 2020 7.030 7.600 6.950 7.150 741,133 +0.42(+6.24%)
May 15, 2020 6.630 7.090 6.340 6.730 651,600 +0.05(+0.75%)
May 14, 2020 5.870 6.770 5.870 6.680 1,122,669 +0.61(+10.05%)
May 13, 2020 6.350 6.370 5.760 6.070 806,431 -0.33(-5.16%)
May 12, 2020 6.720 6.970 6.360 6.400 623,548 -0.20(-3.03%)
May 11, 2020 6.970 7.070 6.200 6.600 1,356,910 -0.40(-5.71%)
May 08, 2020 7.130 8.000 6.980 7.000 1,416,800 +0.00(+0.00%)
May 07, 2020 6.700 7.260 6.700 7.000 834,565 +0.38(+5.74%)
May 06, 2020 6.690 7.050 6.480 6.620 724,792 +0.01(+0.15%)
May 05, 2020 6.710 7.130 6.490 6.610 903,203 +0.04(+0.61%)
May 04, 2020 6.570 6.910 6.340 6.570 1,347,103 -0.17(-2.52%)
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.