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

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: 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, 2019 11.00 11.10 10.88 10.94 1,151,934 -0.06(-0.55%)
Apr 29, 2019 11.07 11.22 10.97 11.00 1,198,753 -0.08(-0.72%)
Apr 26, 2019 10.99 11.16 10.90 11.08 1,271,500 +0.08(+0.73%)
Apr 25, 2019 11.24 11.25 10.73 11.00 1,413,570 -0.17(-1.52%)
Apr 24, 2019 11.11 11.27 11.03 11.17 1,677,290 +0.07(+0.63%)
Apr 23, 2019 10.91 11.13 10.86 11.10 2,205,220 +0.25(+2.30%)
Apr 22, 2019 10.64 10.88 10.56 10.85 1,252,588 +0.22(+2.07%)
Apr 18, 2019 10.43 10.74 10.26 10.63 2,170,800 +0.20(+1.92%)
Apr 17, 2019 10.68 10.79 10.28 10.43 1,843,107 -0.22(-2.07%)
Apr 16, 2019 11.10 11.10 10.55 10.65 3,751,379 -0.42(-3.79%)
Apr 15, 2019 11.55 11.61 10.83 11.07 2,882,858 -0.47(-4.07%)
Apr 12, 2019 11.50 11.64 11.38 11.54 1,813,200 +0.09(+0.79%)
Apr 11, 2019 11.49 11.57 11.39 11.45 1,004,104 -0.03(-0.26%)
Apr 10, 2019 11.41 11.59 11.39 11.48 1,690,657 +0.07(+0.61%)
Apr 09, 2019 11.36 11.55 11.35 11.41 1,394,904 -0.01(-0.09%)
Apr 08, 2019 11.44 11.47 11.09 11.42 1,966,372 +0.06(+0.53%)
Apr 05, 2019 11.44 11.75 11.29 11.36 3,170,400 -0.02(-0.18%)
Apr 04, 2019 11.39 11.55 11.19 11.38 2,335,154 +0.06(+0.53%)
Apr 03, 2019 11.40 11.56 11.21 11.32 2,826,593 +0.04(+0.35%)
Apr 02, 2019 10.93 11.31 10.74 11.28 2,902,096 +0.35(+3.20%)
Apr 01, 2019 11.14 11.15 10.56 10.93 2,003,171 -0.01(-0.09%)
Mar 29, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
Mar 01, 2019 9.030 9.180 8.990 9.090 1,652,900 +0.11(+1.22%)
Feb 28, 2019 8.810 9.070 8.760 8.980 1,438,065 +0.15(+1.70%)
Feb 27, 2019 8.520 8.930 8.520 8.830 1,990,762 +0.27(+3.15%)
Feb 26, 2019 8.580 8.590 8.290 8.560 3,573,312 -0.03(-0.35%)
Feb 25, 2019 8.980 9.060 8.480 8.590 3,566,907 -0.36(-4.02%)
Feb 22, 2019 9.110 9.270 8.825 8.950 1,912,400 -0.15(-1.65%)
Feb 21, 2019 9.120 9.180 8.860 9.100 1,596,036 -0.06(-0.66%)
Feb 20, 2019 9.520 9.620 9.100 9.160 2,130,663 -0.33(-3.48%)
Feb 19, 2019 9.530 9.590 9.400 9.490 1,053,060 -0.04(-0.42%)
Feb 15, 2019 9.560 9.590 9.400 9.530 1,081,500 +0.00(+0.00%)
Feb 14, 2019 9.320 9.630 9.310 9.530 1,751,242 +0.17(+1.82%)
Feb 13, 2019 9.520 9.680 9.350 9.360 1,562,827 -0.16(-1.68%)
Feb 12, 2019 9.380 9.560 9.290 9.520 1,915,486 +0.22(+2.37%)
Feb 11, 2019 9.520 9.580 9.220 9.300 2,166,626 -0.19(-2.00%)
Feb 08, 2019 8.960 9.540 8.820 9.490 2,763,700 +0.54(+6.03%)
Feb 07, 2019 8.820 8.960 8.610 8.950 2,708,873 +0.03(+0.34%)
Feb 06, 2019 8.800 9.050 8.750 8.920 3,480,788 +0.07(+0.79%)
Feb 05, 2019 9.050 9.180 8.500 8.850 8,320,209 -1.35(-13.24%)
Feb 04, 2019 9.990 10.41 9.980 10.20 4,703,585 +0.28(+2.82%)
Feb 01, 2019 9.780 9.930 9.720 9.920 1,479,400 +0.18(+1.85%)
Jan 31, 2019 9.470 9.810 9.460 9.740 2,146,325 +0.29(+3.07%)
Jan 30, 2019 9.410 9.560 9.220 9.450 1,694,247 +0.14(+1.50%)
Jan 29, 2019 9.200 9.430 9.060 9.310 1,915,567 +0.08(+0.87%)
Jan 28, 2019 9.240 9.340 9.070 9.230 1,729,237 -0.10(-1.07%)
Jan 25, 2019 9.380 9.420 9.130 9.330 1,623,000 +0.02(+0.21%)
Jan 24, 2019 9.090 9.380 9.070 9.310 1,731,817 +0.19(+2.08%)
Jan 23, 2019 9.350 9.480 8.930 9.120 2,239,045 -0.17(-1.83%)
Jan 22, 2019 9.600 9.620 9.100 9.290 2,591,189 -0.40(-4.13%)
Jan 18, 2019 9.640 9.780 9.555 9.690 2,032,100 +0.13(+1.36%)
Jan 17, 2019 9.340 9.650 9.310 9.560 2,131,174 +0.14(+1.49%)
Jan 16, 2019 9.520 9.600 9.150 9.420 1,975,181 -0.08(-0.84%)
Jan 15, 2019 9.280 9.540 9.230 9.500 1,501,586 +0.33(+3.60%)
Jan 14, 2019 9.300 9.505 9.160 9.170 3,059,085 -0.21(-2.24%)
Jan 11, 2019 9.260 9.730 9.115 9.380 4,945,000 +0.29(+3.19%)
Jan 10, 2019 8.820 9.100 8.720 9.090 1,959,456 +0.19(+2.13%)
Jan 09, 2019 9.000 9.080 8.775 8.900 2,620,510 -0.03(-0.34%)
Jan 08, 2019 8.550 8.950 8.450 8.930 2,866,113 +0.46(+5.43%)
Jan 07, 2019 7.960 8.560 7.890 8.470 4,194,315 +0.58(+7.35%)
Jan 04, 2019 7.640 7.990 7.510 7.890 2,189,300 +0.34(+4.50%)
Jan 03, 2019 7.640 7.790 7.430 7.550 2,010,886 -0.21(-2.71%)
Jan 02, 2019 7.910 8.030 7.660 7.760 2,122,125 -0.31(-3.84%)
Dec 31, 2018 8.050 8.160 7.890 8.070 1,556,900 +0.10(+1.25%)
Dec 28, 2018 7.920 8.190 7.700 7.970 2,479,900 +0.10(+1.27%)
Dec 27, 2018 7.380 7.890 7.350 7.870 1,865,402 +0.41(+5.50%)
Dec 26, 2018 7.160 7.480 6.915 7.460 1,779,320 +0.36(+5.07%)
Dec 24, 2018 6.950 7.200 6.810 7.100 1,781,000 -0.04(-0.56%)
Dec 21, 2018 7.840 7.880 7.110 7.140 3,176,300 -0.58(-7.51%)
Dec 20, 2018 7.880 8.030 7.360 7.720 2,878,258 -0.15(-1.91%)
Dec 19, 2018 7.870 8.150 7.820 7.870 2,131,180 +0.05(+0.64%)
Dec 18, 2018 7.740 7.900 7.680 7.820 1,251,813 +0.11(+1.43%)
Dec 17, 2018 7.870 7.980 7.640 7.710 1,734,039 -0.16(-2.03%)
Dec 14, 2018 7.690 7.925 7.610 7.870 1,512,800 +0.13(+1.68%)
Dec 13, 2018 8.170 8.220 7.740 7.740 1,858,259 -0.38(-4.68%)
Dec 12, 2018 8.150 8.280 8.060 8.120 2,660,198 +0.04(+0.50%)
Dec 11, 2018 7.690 8.200 7.570 8.080 4,769,630 +0.55(+7.30%)
Dec 10, 2018 7.100 7.680 7.090 7.530 2,448,115 +0.45(+6.36%)
Dec 07, 2018 7.350 7.530 7.010 7.080 1,726,600 -0.32(-4.32%)
Dec 06, 2018 7.100 7.430 6.950 7.400 2,704,938 +0.19(+2.64%)
Dec 04, 2018 7.490 7.700 7.170 7.210 3,575,900 -0.29(-3.87%)
Dec 03, 2018 7.600 7.600 7.320 7.500 1,498,100 +0.09(+1.21%)
Nov 30, 2018 7.350 7.540 7.310 7.410 2,535,000 +0.09(+1.23%)
Nov 29, 2018 7.140 7.490 7.090 7.320 1,328,401 +0.11(+1.53%)
Nov 28, 2018 6.930 7.250 6.860 7.210 1,716,625 +0.34(+4.95%)
Nov 27, 2018 6.800 6.930 6.580 6.870 1,952,216 +0.03(+0.44%)
Nov 26, 2018 6.850 6.985 6.740 6.840 1,821,594 +0.07(+1.03%)
Nov 23, 2018 6.850 6.910 6.760 6.770 547,900 -0.15(-2.17%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.20(+2.98%)
Nov 20, 2018 6.690 6.870 6.456 6.720 1,725,863 -0.14(-2.04%)
Nov 19, 2018 7.780 7.780 6.780 6.860 3,140,135 -0.81(-10.56%)
Nov 16, 2018 7.460 7.770 7.380 7.670 2,576,100 +0.12(+1.59%)
Nov 15, 2018 7.430 7.620 7.320 7.550 2,042,713 +0.11(+1.48%)
Nov 14, 2018 7.550 7.710 7.330 7.440 2,234,214 -0.06(-0.80%)
Nov 13, 2018 7.720 7.877 7.450 7.500 2,697,128 -0.22(-2.85%)
Nov 12, 2018 8.010 8.090 7.520 7.720 2,532,398 -0.35(-4.34%)
Nov 09, 2018 8.030 8.120 7.830 8.070 2,845,500 -0.08(-0.98%)
Nov 08, 2018 8.210 8.290 7.830 8.150 3,548,163 +0.05(+0.62%)
Nov 07, 2018 7.020 8.420 7.020 8.100 10,044,366 +1.16(+16.71%)
Nov 06, 2018 7.040 7.150 6.830 6.940 2,814,806 -0.05(-0.72%)
Nov 05, 2018 7.260 7.300 6.820 6.990 2,911,836 -0.23(-3.19%)
Nov 02, 2018 7.400 7.410 7.120 7.220 3,247,800 +0.08(+1.12%)
Nov 01, 2018 7.150 7.230 6.910 7.140 2,401,188 +0.09(+1.28%)
Oct 31, 2018 6.990 7.090 6.830 7.050 3,103,138 +0.22(+3.22%)
Oct 30, 2018 6.510 6.850 6.460 6.830 2,872,938 +0.28(+4.27%)
Oct 29, 2018 7.240 7.300 6.430 6.550 5,444,681 -0.41(-5.89%)
Oct 26, 2018 6.530 7.205 6.470 6.960 9,125,900 +0.54(+8.41%)
Oct 25, 2018 6.760 6.880 6.120 6.420 19,215,984 +0.81(+14.44%)
Oct 24, 2018 5.860 5.920 5.610 5.610 1,116,495 -0.24(-4.10%)
Oct 23, 2018 5.810 5.930 5.660 5.850 1,482,944 -0.15(-2.50%)
Oct 22, 2018 5.940 6.090 5.870 6.000 1,147,340 +0.16(+2.74%)
Oct 19, 2018 6.000 6.120 5.820 5.840 1,083,300 -0.17(-2.83%)
Oct 18, 2018 6.340 6.410 5.840 6.010 2,360,405 -0.39(-6.09%)
Oct 17, 2018 6.310 6.410 6.070 6.400 1,449,597 +0.03(+0.47%)
Oct 16, 2018 6.210 6.490 6.210 6.370 1,507,468 +0.19(+3.07%)
Oct 15, 2018 6.230 6.280 5.930 6.180 1,875,579 -0.10(-1.59%)
Oct 12, 2018 6.100 6.475 6.050 6.280 3,650,200 +0.32(+5.37%)
Oct 11, 2018 5.750 6.090 5.700 5.960 2,269,760 +0.18(+3.11%)
Oct 10, 2018 6.280 6.380 5.760 5.780 2,820,283 -0.49(-7.81%)
Oct 09, 2018 6.250 6.530 5.970 6.270 4,296,121 -0.04(-0.63%)
Oct 08, 2018 6.850 6.850 6.050 6.310 5,689,102 -0.89(-12.36%)
Oct 05, 2018 7.110 7.295 7.060 7.200 1,120,200 +0.06(+0.84%)
Oct 04, 2018 7.500 7.510 7.120 7.140 1,383,127 -0.38(-5.05%)
Oct 03, 2018 7.400 7.630 7.390 7.520 1,558,397 +0.11(+1.48%)
Oct 02, 2018 7.380 7.420 7.260 7.410 1,499,588 +0.04(+0.54%)
Oct 01, 2018 7.460 7.570 7.310 7.370 1,054,987 -0.08(-1.07%)
Sep 28, 2018 7.390 7.575 7.380 7.450 975,600 +0.06(+0.81%)
Sep 27, 2018 7.360 7.490 7.330 7.390 558,155 +0.03(+0.41%)
Sep 26, 2018 7.420 7.580 7.340 7.360 1,163,630 -0.06(-0.81%)
Sep 25, 2018 7.160 7.460 7.150 7.420 1,096,148 +0.22(+3.06%)
Sep 24, 2018 7.260 7.370 7.150 7.200 1,145,855 -0.10(-1.37%)
Sep 21, 2018 7.390 7.490 7.270 7.300 2,912,700 -0.08(-1.08%)
Sep 20, 2018 7.400 7.480 7.290 7.380 1,686,001 +0.00(+0.00%)
Sep 19, 2018 7.590 7.650 7.260 7.380 2,653,461 -0.21(-2.77%)
Sep 18, 2018 7.570 7.680 7.570 7.590 2,740,613 +0.05(+0.66%)
Sep 17, 2018 7.600 7.680 7.480 7.540 2,137,947 -0.06(-0.79%)
Sep 14, 2018 7.480 7.630 7.450 7.600 957,200 +0.13(+1.74%)
Sep 13, 2018 7.500 7.550 7.420 7.470 914,151 +0.01(+0.13%)
Sep 12, 2018 7.400 7.540 7.260 7.460 1,352,925 +0.06(+0.81%)
Sep 11, 2018 7.350 7.500 7.300 7.400 1,688,061 +0.04(+0.54%)
Sep 10, 2018 7.350 7.430 7.260 7.360 1,791,787 +0.02(+0.27%)
Sep 07, 2018 7.100 7.440 7.020 7.340 2,652,900 +0.14(+1.94%)
Sep 06, 2018 7.250 7.340 7.170 7.200 1,565,470 -0.05(-0.69%)
Sep 05, 2018 7.660 7.670 7.140 7.250 2,029,922 -0.43(-5.60%)
Sep 04, 2018 7.700 7.800 7.580 7.680 2,056,902 -0.02(-0.26%)
Aug 31, 2018 7.700 7.700 7.700 0 +0.13(+1.72%)
Aug 30, 2018 7.590 7.720 7.390 7.570 2,756,181 -0.06(-0.79%)
Aug 29, 2018 7.470 7.690 7.470 7.630 1,597,331 +0.14(+1.87%)
Aug 28, 2018 7.540 7.640 7.400 7.490 1,694,996 -0.02(-0.27%)
Aug 27, 2018 7.740 7.740 7.360 7.510 2,224,746 -0.13(-1.70%)
Aug 24, 2018 7.630 7.690 7.475 7.640 2,753,800 +0.17(+2.28%)
Aug 23, 2018 7.080 7.600 7.080 7.470 4,373,065 +0.43(+6.11%)
Aug 22, 2018 6.900 7.080 6.890 7.040 2,017,540 +0.10(+1.44%)
Aug 21, 2018 6.780 7.150 6.770 6.940 3,062,215 +0.19(+2.81%)
Aug 20, 2018 6.720 6.780 6.540 6.750 1,792,655 -0.01(-0.15%)
Aug 17, 2018 6.620 6.885 6.620 6.760 3,015,600 +0.12(+1.81%)
Aug 16, 2018 6.360 6.660 6.280 6.640 2,714,994 +0.33(+5.23%)
Aug 15, 2018 6.530 6.580 6.290 6.310 1,636,113 -0.24(-3.66%)
Aug 14, 2018 6.620 6.640 6.370 6.550 2,122,202 -0.05(-0.76%)
Aug 13, 2018 6.420 6.670 6.410 6.600 1,975,634 +0.17(+2.64%)
Aug 10, 2018 6.340 6.460 6.330 6.430 1,352,900 +0.07(+1.10%)
Aug 09, 2018 6.500 6.600 6.330 6.360 1,756,814 -0.12(-1.85%)
Aug 08, 2018 6.280 6.570 6.270 6.480 2,305,087 +0.20(+3.18%)
Aug 07, 2018 6.220 6.300 6.190 6.280 1,959,675 +0.12(+1.95%)
Aug 06, 2018 5.930 6.190 5.880 6.160 1,651,471 +0.21(+3.53%)
Aug 03, 2018 5.980 6.080 5.850 5.950 1,689,800 -0.05(-0.83%)
Aug 02, 2018 5.840 6.020 5.730 6.000 2,495,910 +0.09(+1.52%)
Aug 01, 2018 5.670 6.380 5.540 5.910 7,613,451 +0.58(+10.88%)
Jul 31, 2018 5.150 5.380 5.090 5.330 2,995,906 +0.13(+2.50%)
Jul 30, 2018 5.490 5.540 5.080 5.200 2,581,233 -0.30(-5.45%)
Jul 27, 2018 5.850 5.850 5.420 5.500 1,956,900 -0.27(-4.68%)
Jul 26, 2018 5.750 5.890 5.670 5.770 1,639,669 -0.01(-0.17%)
Jul 25, 2018 5.920 6.150 5.730 5.780 2,568,825 -0.13(-2.20%)
Jul 24, 2018 6.010 6.090 5.860 5.910 2,696,368 -0.05(-0.84%)
Jul 23, 2018 6.030 6.090 5.940 5.960 1,516,098 -0.12(-1.97%)
Jul 20, 2018 6.250 6.280 6.065 6.080 1,194,915 -0.16(-2.56%)
Jul 19, 2018 6.310 6.330 6.230 6.240 963,596 -0.06(-0.95%)
Jul 18, 2018 6.240 6.340 6.140 6.300 1,716,713 +0.03(+0.48%)
Jul 17, 2018 6.090 6.300 6.040 6.270 1,175,735 +0.11(+1.79%)
Jul 16, 2018 6.200 6.240 6.080 6.160 1,173,564 -0.07(-1.12%)
Jul 13, 2018 6.200 6.230 909,707 -0.09(-1.42%)
Jul 12, 2018 6.360 6.250 6.320 851,825 +0.07(+1.12%)
Jul 11, 2018 6.170 6.310 6.100 6.250 1,336,320 +0.05(+0.81%)
Jul 10, 2018 6.300 6.340 6.180 6.200 1,307,910 -0.11(-1.74%)
Jul 09, 2018 6.600 6.650 6.240 6.310 1,782,782 -0.26(-3.96%)
Jul 06, 2018 6.400 6.595 6.380 6.570 1,629,028 +0.19(+2.98%)
Jul 05, 2018 6.420 6.470 6.300 6.380 1,141,656 -0.02(-0.31%)
Jul 03, 2018 6.400 6.400 6.400 0 -0.10(-1.54%)
Jul 02, 2018 6.430 6.515 6.295 6.500 1,521,781 +0.09(+1.40%)
Jun 29, 2018 6.500 6.530 6.390 6.410 1,369,831 -0.07(-1.08%)
Jun 28, 2018 6.310 6.530 6.290 6.480 1,846,832 +0.16(+2.53%)
Jun 27, 2018 6.560 6.600 6.285 6.320 1,670,593 -0.20(-3.07%)
Jun 26, 2018 6.480 6.650 6.360 6.520 1,373,319 +0.16(+2.52%)
Jun 25, 2018 6.520 6.542 6.225 6.360 2,600,833 -0.20(-3.05%)
Jun 22, 2018 6.660 6.670 6.480 6.560 4,636,748 -0.11(-1.65%)
Jun 21, 2018 6.590 6.720 6.450 6.670 2,816,809 +0.11(+1.68%)
Jun 20, 2018 6.420 6.660 6.400 6.560 1,587,802 +0.12(+1.86%)
Jun 19, 2018 6.460 6.745 6.390 6.440 2,704,816 -0.03(-0.46%)
Jun 18, 2018 6.450 6.520 6.300 6.470 2,387,844 +0.05(+0.78%)
Jun 15, 2018 6.230 6.230 6.420 4,502,635 +0.19(+3.05%)
Jun 14, 2018 6.160 6.370 6.125 6.230 3,419,614 +0.07(+1.14%)
Jun 13, 2018 5.900 6.210 5.890 6.160 5,247,811 +0.29(+4.94%)
Jun 12, 2018 5.540 5.926 5.530 5.870 3,021,561 +0.36(+6.53%)
Jun 11, 2018 5.600 5.660 5.410 5.510 1,837,920 -0.11(-1.96%)
Jun 08, 2018 5.670 5.740 5.500 5.620 2,053,071 -0.05(-0.88%)
Jun 07, 2018 5.620 5.810 5.610 5.670 2,565,649 +0.07(+1.25%)
Jun 06, 2018 5.570 5.600 3,553,973 -0.35(-5.88%)
Jun 05, 2018 5.970 6.060 5.880 5.950 2,742,879 +0.08(+1.36%)
Jun 04, 2018 5.790 5.880 5.680 5.870 2,443,628 +0.10(+1.73%)
Jun 01, 2018 5.660 5.770 5.595 5.770 1,305,189 +0.13(+2.30%)
May 31, 2018 5.620 5.690 5.570 5.640 1,554,672 +0.00(+0.00%)
May 30, 2018 5.500 5.710 5.490 5.640 1,411,724 +0.15(+2.73%)
May 29, 2018 5.470 5.610 5.460 5.490 1,625,215 -0.08(-1.44%)
May 25, 2018 5.570 5.570 5.570 0 -0.02(-0.36%)
May 24, 2018 5.570 5.600 5.505 5.590 702,211 +0.04(+0.72%)
May 23, 2018 5.520 5.600 5.480 5.550 785,758 +0.01(+0.18%)
May 22, 2018 5.500 5.660 5.460 5.540 1,181,196 +0.04(+0.73%)
May 21, 2018 5.790 5.800 5.410 5.500 1,711,760 -0.26(-4.51%)
May 18, 2018 5.720 5.800 5.660 5.760 1,533,352 +0.05(+0.88%)
May 17, 2018 5.580 5.785 5.560 5.710 1,712,546 +0.13(+2.33%)
May 16, 2018 5.520 5.600 5.490 5.580 1,349,992 +0.06(+1.09%)
May 15, 2018 5.470 5.530 5.410 5.520 1,364,998 +0.05(+0.91%)
May 14, 2018 5.400 5.480 5.390 5.470 1,274,315 +0.04(+0.74%)
May 11, 2018 5.380 5.470 5.310 5.430 1,543,710 +0.04(+0.74%)
May 10, 2018 5.500 5.500 5.380 5.390 2,243,913 -0.10(-1.82%)
May 09, 2018 5.260 5.500 5.260 5.490 2,964,589 +0.23(+4.37%)
May 08, 2018 5.200 5.300 5.050 5.260 2,147,054 +0.01(+0.19%)
May 07, 2018 5.320 5.415 5.020 5.250 3,638,280 -0.07(-1.32%)
May 04, 2018 4.970 5.330 4.960 5.320 6,537,756 +0.33(+6.61%)
May 03, 2018 4.780 5.020 4.750 4.990 7,737,349 +0.25(+5.27%)
May 02, 2018 4.490 4.950 4.460 4.740 7,841,063 +0.35(+7.97%)
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.