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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7300 -0.1090 (-12.99%)
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 (%)
Feb 29, 2024 1.620 1.680 1.580 1.620 289,975 +0.04(+2.53%)
Feb 28, 2024 1.650 1.680 1.570 1.580 316,501 -0.09(-5.39%)
Feb 27, 2024 1.770 1.790 1.620 1.670 374,760 -0.10(-5.65%)
Feb 26, 2024 1.800 1.860 1.730 1.770 290,366 -0.04(-2.21%)
Feb 23, 2024 1.770 1.860 1.735 1.810 500,467 +0.06(+3.43%)
Feb 22, 2024 1.560 1.750 1.560 1.750 472,432 +0.17(+10.76%)
Feb 21, 2024 1.680 1.690 1.555 1.580 380,781 -0.14(-8.14%)
Feb 20, 2024 1.790 1.790 1.650 1.720 298,944 -0.06(-3.37%)
Feb 16, 2024 1.790 1.820 1.730 1.780 250,879 +0.00(+0.00%)
Feb 15, 2024 1.870 1.870 1.730 1.780 448,898 -0.05(-2.73%)
Feb 14, 2024 1.850 1.876 1.800 1.830 306,899 -0.02(-1.08%)
Feb 13, 2024 1.900 1.910 1.790 1.850 233,927 -0.08(-4.15%)
Feb 12, 2024 1.870 1.940 1.830 1.930 325,554 +0.08(+4.32%)
Feb 09, 2024 1.770 1.870 1.760 1.850 383,261 +0.06(+3.35%)
Feb 08, 2024 1.860 1.870 1.760 1.790 510,314 -0.06(-3.24%)
Feb 07, 2024 1.940 1.970 1.770 1.850 1,087,013 -0.10(-5.13%)
Feb 06, 2024 2.020 2.050 1.820 1.950 1,275,229 -0.13(-6.25%)
Feb 05, 2024 2.340 2.400 2.000 2.080 4,832,141 -0.07(-3.26%)
Feb 02, 2024 2.140 2.260 2.050 2.150 389,114 -0.13(-5.70%)
Feb 01, 2024 2.210 2.320 2.130 2.280 527,107 +0.10(+4.59%)
Jan 31, 2024 2.130 2.320 2.080 2.180 739,459 +0.07(+3.32%)
Jan 30, 2024 1.980 2.170 1.930 2.110 811,688 +0.09(+4.46%)
Jan 29, 2024 2.050 2.100 1.910 2.020 809,412 -0.06(-2.88%)
Jan 26, 2024 2.060 2.240 2.020 2.080 497,233 +0.04(+1.96%)
Jan 25, 2024 2.120 2.130 2.010 2.040 562,658 -0.07(-3.32%)
Jan 24, 2024 2.180 2.290 2.090 2.110 457,479 +0.00(+0.00%)
Jan 23, 2024 2.200 2.237 2.040 2.110 632,156 -0.08(-3.65%)
Jan 22, 2024 2.180 2.322 2.060 2.190 844,484 -0.03(-1.35%)
Jan 19, 2024 2.250 2.360 2.089 2.220 891,265 -0.10(-4.31%)
Jan 18, 2024 2.650 2.660 2.290 2.320 1,269,369 -0.25(-9.73%)
Jan 17, 2024 2.580 2.740 2.538 2.570 709,887 +0.01(+0.39%)
Jan 16, 2024 2.620 2.830 2.520 2.560 1,238,519 -0.06(-2.29%)
Jan 12, 2024 2.660 2.830 2.590 2.620 597,054 -0.02(-0.76%)
Jan 11, 2024 2.990 2.990 2.600 2.640 1,776,271 -0.30(-10.20%)
Jan 10, 2024 2.920 3.180 2.860 2.940 2,392,405 +0.05(+1.73%)
Jan 09, 2024 2.500 3.040 2.482 2.890 3,676,334 +0.38(+15.14%)
Jan 08, 2024 2.350 2.790 2.300 2.510 2,421,422 +0.21(+9.13%)
Jan 05, 2024 2.880 2.880 2.090 2.300 2,930,607 -0.61(-20.96%)
Jan 04, 2024 3.000 3.130 2.700 2.910 2,318,269 -0.10(-3.32%)
Jan 03, 2024 3.040 3.270 2.880 3.010 3,800,784 -0.05(-1.63%)
Jan 02, 2024 2.510 3.560 2.490 3.060 17,672,068 +0.57(+22.89%)
Dec 29, 2023 2.610 2.670 2.330 2.490 1,400,723 -0.11(-4.23%)
Dec 28, 2023 2.490 2.670 2.370 2.600 1,673,450 +0.15(+6.12%)
Dec 27, 2023 2.330 2.560 2.320 2.450 1,660,598 +0.08(+3.38%)
Dec 26, 2023 2.320 2.630 2.280 2.370 3,538,820 +0.10(+4.41%)
Dec 22, 2023 2.330 2.530 2.190 2.270 1,701,088 -0.04(-1.73%)
Dec 21, 2023 2.230 2.450 2.160 2.310 1,461,831 +0.12(+5.48%)
Dec 20, 2023 2.350 2.530 2.110 2.190 2,164,621 -0.17(-7.20%)
Dec 19, 2023 2.030 2.530 1.920 2.360 3,438,844 +0.28(+13.46%)
Dec 18, 2023 2.200 2.360 1.960 2.080 3,046,618 -0.26(-11.11%)
Dec 15, 2023 1.660 2.340 1.580 2.340 5,511,679 +0.73(+45.34%)
Dec 14, 2023 1.610 1.770 1.311 1.610 2,593,357 +0.13(+8.78%)
Dec 13, 2023 1.250 1.480 1.180 1.480 1,664,287 +0.31(+26.50%)
Dec 12, 2023 1.260 1.260 1.130 1.170 915,658 -0.09(-7.14%)
Dec 11, 2023 1.370 1.480 1.240 1.260 1,136,616 -0.10(-7.35%)
Dec 08, 2023 1.090 1.390 1.090 1.360 1,667,625 +0.15(+12.40%)
Dec 07, 2023 1.430 1.430 1.200 1.210 1,272,637 -0.19(-13.57%)
Dec 06, 2023 1.400 1.590 1.340 1.400 2,371,825 +0.03(+2.19%)
Dec 05, 2023 1.430 1.440 1.290 1.370 1,490,887 -0.06(-4.20%)
Dec 04, 2023 1.610 1.750 1.370 1.430 2,430,390 -0.12(-7.74%)
Dec 01, 2023 1.980 2.050 1.520 1.550 3,578,462 -0.49(-24.02%)
Nov 30, 2023 2.350 2.360 2.000 2.040 2,807,719 -0.35(-14.64%)
Nov 29, 2023 2.580 2.670 2.250 2.390 3,911,944 +0.00(+0.00%)
Nov 28, 2023 2.290 2.970 2.290 2.390 14,580,914 +0.13(+5.75%)
Nov 27, 2023 2.000 2.470 1.920 2.260 6,724,606 +0.26(+13.00%)
Nov 24, 2023 2.120 2.139 1.810 2.000 3,265,723 -0.19(-8.68%)
Nov 22, 2023 2.310 2.600 2.100 2.190 10,720,324 -0.12(-5.19%)
Nov 21, 2023 2.030 2.720 1.740 2.310 39,411,612 +0.10(+4.52%)
Nov 20, 2023 1.460 2.410 1.260 2.210 142,011,056 +1.22(+123.23%)
Nov 17, 2023 1.020 1.110 0.9400 0.9900 1,794,348 -0.01(-1.00%)
Nov 16, 2023 1.000 1.140 1.000 1.000 1,653,494 -0.06(-5.66%)
Nov 15, 2023 1.010 1.160 0.9600 1.060 2,851,213 +0.00(+0.00%)
Nov 14, 2023 1.170 1.220 0.9500 1.060 5,982,797 -0.06(-5.36%)
Nov 13, 2023 1.060 1.240 1.010 1.120 8,766,786 +0.10(+9.80%)
Nov 10, 2023 0.9100 1.240 0.9100 1.020 17,167,172 +0.11(+12.09%)
Nov 09, 2023 1.240 1.350 0.8701 0.9100 17,708,590 -0.46(-33.82%)
Nov 08, 2023 1.520 1.820 1.230 1.375 87,344,120 -0.00(-0.36%)
Nov 07, 2023 0.7200 1.740 0.6420 1.380 147,514,064 +0.70(+102.94%)
Nov 06, 2023 0.4400 0.7750 0.4431 0.6800 102,875,112 +0.31(+81.62%)
Nov 03, 2023 0.3600 0.4500 0.3210 0.3744 10,515,792 -0.00(-0.13%)
Nov 02, 2023 0.2968 0.3749 0.2800 0.3749 12,659,667 +0.06(+19.51%)
Nov 01, 2023 0.3030 0.3252 0.2761 0.3137 15,325,838 +0.01(+4.01%)
Oct 31, 2023 0.2821 0.3940 0.2728 0.3016 148,981,408 +0.09(+41.46%)
Oct 30, 2023 0.2022 0.2295 0.1976 0.2132 1,881,311 -0.02(-6.86%)
Oct 27, 2023 0.2086 0.2300 0.2012 0.2289 2,321,298 +0.01(+3.72%)
Oct 26, 2023 0.1968 0.2817 0.1710 0.2207 7,380,785 +0.02(+10.35%)
Oct 25, 2023 0.2200 0.2289 0.1875 0.2000 483,127 -0.01(-6.98%)
Oct 24, 2023 0.2120 0.2299 0.2050 0.2150 746,610 -0.02(-6.52%)
Oct 23, 2023 0.2420 0.2431 0.2100 0.2300 1,425,305 -0.03(-10.33%)
Oct 20, 2023 0.2900 0.3029 0.2450 0.2565 1,805,496 -0.03(-10.00%)
Oct 19, 2023 0.2645 0.3600 0.2645 0.2850 10,654,482 +0.03(+13.10%)
Oct 18, 2023 0.2532 0.2798 0.2500 0.2520 1,472,981 -0.01(-3.45%)
Oct 17, 2023 0.2605 0.2790 0.2500 0.2610 657,438 +0.00(+0.38%)
Oct 16, 2023 0.2570 0.2790 0.2312 0.2600 411,463 -0.00(-0.80%)
Oct 13, 2023 0.2400 0.2780 0.2302 0.2621 1,080,387 +0.00(+0.81%)
Oct 12, 2023 0.3900 0.4180 0.2520 0.2600 4,752,478 -0.01(-3.24%)
Oct 11, 2023 0.3000 0.3099 0.2620 0.2687 1,668,154 -0.02(-7.31%)
Oct 10, 2023 0.2820 0.3000 0.2800 0.2899 620,634 -0.01(-2.23%)
Oct 09, 2023 0.3050 0.3100 0.2855 0.2965 42,245 -0.02(-5.75%)
Oct 06, 2023 0.3159 0.3400 0.3000 0.3146 157,453 -0.02(-4.70%)
Oct 05, 2023 0.2944 0.3448 0.2944 0.3301 65,412 +0.03(+8.19%)
Oct 04, 2023 0.3023 0.3280 0.2800 0.3051 86,944 +0.01(+1.70%)
Oct 03, 2023 0.3425 0.3490 0.3000 0.3000 142,210 -0.04(-11.76%)
Oct 02, 2023 0.3400 0.3500 0.3351 0.3400 8,332 +0.00(+0.00%)
Sep 29, 2023 0.3360 0.3690 0.3303 0.3400 104,707 +0.00(+1.19%)
Sep 28, 2023 0.3700 0.3720 0.3310 0.3360 165,880 -0.03(-8.35%)
Sep 27, 2023 0.4200 0.4200 0.3666 0.3666 48,294 -0.03(-8.12%)
Sep 26, 2023 0.3606 0.4000 0.3601 0.3990 12,624 +0.00(+0.13%)
Sep 25, 2023 0.3700 0.4100 0.3976 0.3985 139,964 +0.01(+3.51%)
Sep 22, 2023 0.3900 0.4200 0.3800 0.3850 109,828 -0.01(-1.28%)
Sep 21, 2023 0.4100 0.4100 0.3832 0.3900 29,356 +0.01(+2.36%)
Sep 20, 2023 0.4200 0.4200 0.3810 0.3810 188,553 -0.05(-10.90%)
Sep 19, 2023 0.4300 0.4400 0.4001 0.4276 139,929 -0.03(-6.02%)
Sep 18, 2023 0.4800 0.4800 0.4330 0.4550 74,873 -0.03(-7.14%)
Sep 15, 2023 0.5000 0.5100 0.4900 0.4900 112,310 -0.03(-5.77%)
Sep 14, 2023 0.4710 0.5200 0.4610 0.5200 111,658 +0.06(+13.14%)
Sep 13, 2023 0.4340 0.4700 0.4340 0.4596 81,789 +0.02(+3.42%)
Sep 12, 2023 0.4300 0.4844 0.4010 0.4444 180,815 +0.02(+5.81%)
Sep 11, 2023 0.4400 0.4400 0.4005 0.4200 57,475 -0.02(-3.89%)
Sep 08, 2023 0.4200 0.4474 0.4200 0.4370 122,775 +0.01(+1.37%)
Sep 07, 2023 0.5000 0.5097 0.3157 0.4311 791,559 -0.07(-14.63%)
Sep 06, 2023 0.5500 0.6800 0.5000 0.5050 2,665,642 -0.02(-4.70%)
Sep 05, 2023 0.5310 0.5500 0.5125 0.5299 27,684 -0.01(-1.87%)
Sep 01, 2023 0.5490 0.5569 0.5353 0.5400 107,004 -0.01(-1.80%)
Aug 31, 2023 0.5499 0.5500 0.5401 0.5499 49,999 +0.01(+1.18%)
Aug 30, 2023 0.6000 0.6000 0.5250 0.5435 106,545 -0.04(-6.29%)
Aug 29, 2023 0.5700 0.5945 0.5511 0.5800 55,921 +0.03(+5.45%)
Aug 28, 2023 0.5300 0.5999 0.5340 0.5500 46,662 +0.01(+2.23%)
Aug 25, 2023 0.5800 0.5808 0.5360 0.5380 54,628 -0.05(-8.66%)
Aug 24, 2023 0.5710 0.6100 0.5400 0.5890 64,869 +0.01(+1.57%)
Aug 23, 2023 0.5219 0.6100 0.5151 0.5799 276,622 +0.07(+13.09%)
Aug 22, 2023 0.6000 0.6258 0.4806 0.5128 581,713 -0.09(-14.77%)
Aug 21, 2023 0.9200 0.9150 0.5800 0.6017 554,488 -0.27(-30.64%)
Aug 18, 2023 0.8710 0.9149 0.8675 0.8675 19,991 -0.01(-1.54%)
Aug 17, 2023 0.9101 0.9200 0.8501 0.8811 54,539 -0.07(-7.25%)
Aug 16, 2023 0.8975 0.9607 0.8975 0.9500 42,759 +0.01(+1.06%)
Aug 15, 2023 0.9100 0.9451 0.9000 0.9400 37,823 +0.02(+1.90%)
Aug 14, 2023 0.9900 0.9900 0.9000 0.9225 132,507 -0.08(-7.75%)
Aug 11, 2023 0.9900 1.000 0.9556 1.000 36,196 +0.00(+0.40%)
Aug 10, 2023 1.000 1.015 0.9800 0.9960 46,339 +0.02(+2.15%)
Aug 09, 2023 1.040 1.060 0.9655 0.9750 33,227 -0.03(-2.50%)
Aug 08, 2023 0.9700 1.030 0.9520 1.000 30,128 +0.03(+3.08%)
Aug 07, 2023 0.9651 1.060 0.9651 0.9701 104,570 -0.02(-2.50%)
Aug 04, 2023 1.090 1.141 0.9870 0.9950 199,012 -0.11(-9.55%)
Aug 03, 2023 1.090 1.180 1.090 1.100 93,106 -0.03(-2.65%)
Aug 02, 2023 1.230 1.300 1.130 1.130 220,874 -0.08(-6.61%)
Aug 01, 2023 1.220 1.220 1.170 1.210 46,808 +0.00(+0.00%)
Jul 31, 2023 1.131 1.230 1.120 1.210 96,149 +0.08(+7.08%)
Jul 28, 2023 1.130 1.170 1.109 1.130 95,449 -0.01(-0.88%)
Jul 27, 2023 1.150 1.165 1.100 1.140 63,692 -0.01(-0.87%)
Jul 26, 2023 1.120 1.150 1.090 1.150 58,020 +0.02(+1.77%)
Jul 25, 2023 1.100 1.140 1.090 1.130 105,045 -0.01(-0.88%)
Jul 24, 2023 1.120 1.148 1.080 1.140 64,883 +0.00(+0.00%)
Jul 21, 2023 1.140 1.160 1.080 1.140 75,818 +0.00(+0.00%)
Jul 20, 2023 1.170 1.175 1.100 1.140 93,265 -0.03(-2.56%)
Jul 19, 2023 1.180 1.180 1.146 1.170 30,883 -0.01(-0.85%)
Jul 18, 2023 1.110 1.190 1.070 1.180 257,398 +0.02(+1.72%)
Jul 17, 2023 1.060 1.180 1.060 1.160 257,273 +0.09(+8.41%)
Jul 14, 2023 1.080 1.150 1.060 1.070 51,151 -0.02(-1.83%)
Jul 13, 2023 1.100 1.150 1.000 1.090 110,386 -0.03(-2.68%)
Jul 12, 2023 1.150 1.160 1.090 1.120 72,390 -0.01(-0.88%)
Jul 11, 2023 1.100 1.130 1.080 1.130 90,992 +0.05(+4.63%)
Jul 10, 2023 1.100 1.117 1.060 1.080 62,398 -0.02(-1.82%)
Jul 07, 2023 1.100 1.180 1.072 1.100 195,561 -0.08(-6.78%)
Jul 06, 2023 1.170 1.200 1.130 1.180 43,977 +0.00(+0.00%)
Jul 05, 2023 1.240 1.240 1.160 1.180 80,273 -0.02(-1.67%)
Jul 03, 2023 1.210 1.230 1.170 1.200 24,352 +0.01(+0.84%)
Jun 30, 2023 1.200 1.220 1.163 1.190 104,352 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.200 1.200 85,641 -0.05(-4.00%)
Jun 28, 2023 1.200 1.300 1.190 1.250 252,021 +0.06(+5.28%)
Jun 27, 2023 1.230 1.230 1.120 1.187 78,126 -0.01(-1.06%)
Jun 26, 2023 1.220 1.280 1.190 1.200 77,605 -0.06(-4.76%)
Jun 23, 2023 1.300 1.330 1.200 1.260 108,360 -0.04(-3.08%)
Jun 22, 2023 1.240 1.330 1.220 1.300 96,685 +0.05(+4.00%)
Jun 21, 2023 1.330 1.330 1.170 1.250 389,405 +0.01(+0.81%)
Jun 20, 2023 1.340 1.360 1.180 1.240 266,137 -0.09(-6.77%)
Jun 16, 2023 1.360 1.390 1.330 1.330 128,643 -0.02(-1.48%)
Jun 15, 2023 1.400 1.460 1.340 1.350 184,562 -0.02(-1.46%)
Jun 14, 2023 1.410 1.550 1.370 1.370 172,677 -0.06(-4.20%)
Jun 13, 2023 1.380 1.480 1.350 1.430 175,637 +0.08(+5.93%)
Jun 12, 2023 1.360 1.440 1.350 1.350 49,010 -0.04(-2.87%)
Jun 09, 2023 1.330 1.400 1.330 1.390 58,196 +0.04(+2.96%)
Jun 08, 2023 1.390 1.390 1.310 1.350 87,610 -0.03(-2.17%)
Jun 07, 2023 1.330 1.400 1.290 1.380 94,433 +0.03(+2.22%)
Jun 06, 2023 1.400 1.450 1.270 1.350 255,828 -0.10(-6.90%)
Jun 05, 2023 1.450 1.490 1.370 1.450 131,474 +0.02(+1.40%)
Jun 02, 2023 1.450 1.460 1.380 1.430 76,369 +0.01(+0.70%)
Jun 01, 2023 1.490 1.490 1.390 1.420 86,377 -0.07(-4.70%)
May 31, 2023 1.520 1.540 1.360 1.490 135,109 -0.05(-3.25%)
May 30, 2023 1.490 1.540 1.340 1.540 208,680 +0.07(+4.76%)
May 26, 2023 1.450 1.580 1.380 1.470 652,455 -0.11(-6.97%)
May 25, 2023 1.350 1.680 1.350 1.580 1,394,526 +0.26(+19.70%)
May 24, 2023 1.360 1.380 1.240 1.320 117,108 -0.06(-4.35%)
May 23, 2023 1.520 1.530 1.320 1.380 362,780 -0.15(-9.80%)
May 22, 2023 1.560 1.650 1.432 1.530 1,109,358 +0.11(+7.75%)
May 19, 2023 1.420 1.500 1.410 1.420 95,865 -0.04(-2.73%)
May 18, 2023 1.480 1.500 1.410 1.460 84,371 -0.02(-1.36%)
May 17, 2023 1.500 1.540 1.350 1.480 306,139 -0.04(-2.63%)
May 16, 2023 1.750 1.810 1.510 1.520 294,170 -0.29(-15.93%)
May 15, 2023 1.510 1.900 1.500 1.808 509,230 +0.11(+6.36%)
May 12, 2023 1.720 1.790 1.670 1.700 1,451,884 -0.02(-1.16%)
May 11, 2023 1.820 1.900 1.650 1.720 58,847 -0.12(-6.78%)
May 10, 2023 1.750 1.990 1.750 1.845 74,927 +0.08(+4.83%)
May 09, 2023 1.860 1.950 1.760 1.760 53,694 -0.22(-11.11%)
May 08, 2023 1.920 2.040 1.920 1.980 36,749 +0.04(+2.06%)
May 05, 2023 2.100 2.140 1.879 1.940 92,921 -0.19(-8.92%)
May 04, 2023 2.140 2.220 2.070 2.130 62,029 +0.11(+5.45%)
May 03, 2023 2.150 2.270 2.020 2.020 27,157 -0.13(-6.05%)
May 02, 2023 2.340 2.340 2.100 2.150 28,113 -0.08(-3.59%)
May 01, 2023 2.330 2.390 2.230 2.230 52,597 -0.09(-3.88%)
Apr 28, 2023 2.420 2.490 2.320 2.320 32,745 -0.13(-5.31%)
Apr 27, 2023 2.490 2.515 2.430 2.450 42,775 +0.02(+0.82%)
Apr 26, 2023 2.350 2.490 2.350 2.430 71,016 +0.03(+1.25%)
Apr 25, 2023 2.520 2.610 2.400 2.400 80,033 -0.13(-5.14%)
Apr 24, 2023 2.530 2.700 2.520 2.530 41,635 -0.12(-4.53%)
Apr 21, 2023 2.600 2.670 2.520 2.650 39,599 +0.07(+2.71%)
Apr 20, 2023 2.530 2.697 2.470 2.580 146,032 +0.04(+1.57%)
Apr 19, 2023 2.570 2.670 2.470 2.540 66,608 -0.07(-2.68%)
Apr 18, 2023 2.630 2.710 2.590 2.610 76,854 +0.11(+4.40%)
Apr 17, 2023 2.680 2.710 2.470 2.500 232,071 -0.12(-4.58%)
Apr 14, 2023 2.750 3.100 2.561 2.620 256,407 -0.13(-4.73%)
Apr 13, 2023 2.920 2.970 2.590 2.750 134,180 -0.25(-8.33%)
Apr 12, 2023 2.560 3.180 2.480 3.000 254,702 +0.39(+14.94%)
Apr 11, 2023 2.690 2.810 2.564 2.610 66,768 -0.19(-6.79%)
Apr 10, 2023 2.700 2.899 2.390 2.800 144,070 +0.04(+1.45%)
Apr 06, 2023 2.730 3.070 2.660 2.760 82,445 -0.13(-4.50%)
Apr 05, 2023 3.560 3.560 2.690 2.890 171,739 -0.61(-17.43%)
Apr 04, 2023 3.560 3.800 3.450 3.500 142,014 -0.04(-1.13%)
Apr 03, 2023 3.830 4.038 3.500 3.540 139,212 -0.37(-9.46%)
Mar 31, 2023 3.730 4.050 3.700 3.910 102,896 +0.13(+3.44%)
Mar 30, 2023 3.940 3.985 3.650 3.780 93,284 -0.23(-5.74%)
Mar 29, 2023 4.000 4.190 3.900 4.010 63,907 +0.12(+3.08%)
Mar 28, 2023 4.190 4.190 3.800 3.890 88,304 -0.36(-8.47%)
Mar 27, 2023 4.410 4.860 4.100 4.250 108,820 -0.11(-2.52%)
Mar 24, 2023 4.810 5.200 4.350 4.360 121,841 -0.56(-11.38%)
Mar 23, 2023 4.790 5.490 4.776 4.920 272,400 +0.03(+0.61%)
Mar 22, 2023 4.050 5.190 4.000 4.890 545,783 +0.76(+18.40%)
Mar 21, 2023 4.000 4.148 3.780 4.130 230,607 +0.06(+1.47%)
Mar 20, 2023 4.280 4.440 4.040 4.070 141,556 -0.05(-1.21%)
Mar 17, 2023 4.850 4.850 4.067 4.120 309,737 -0.78(-15.92%)
Mar 16, 2023 4.750 5.290 4.660 4.900 169,270 +0.05(+1.03%)
Mar 15, 2023 4.930 5.300 4.800 4.850 239,788 -0.15(-3.00%)
Mar 14, 2023 4.160 5.680 4.040 5.000 1,052,096 +0.94(+23.15%)
Mar 13, 2023 3.650 4.510 3.517 4.060 601,598 +0.09(+2.27%)
Mar 10, 2023 4.610 4.670 3.910 3.970 428,785 -0.63(-13.70%)
Mar 09, 2023 5.210 5.350 4.510 4.600 581,569 -0.72(-13.53%)
Mar 08, 2023 5.710 5.850 5.300 5.320 432,887 -0.46(-7.96%)
Mar 07, 2023 5.350 5.830 4.670 5.780 1,716,086 +0.43(+8.04%)
Mar 06, 2023 6.330 6.490 5.065 5.350 2,095,237 -1.53(-22.24%)
Mar 03, 2023 7.350 8.120 6.620 6.880 6,755,261 -1.02(-12.91%)
Mar 02, 2023 7.250 8.500 5.830 7.900 42,308,800 +1.30(+19.70%)
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.