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

Opko Health Inc (NQ: OPK )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 4.060 4.080 3.930 4.050 4,334,482 -0.03(-0.74%)
Jun 29, 2021 3.960 4.180 3.935 4.080 7,685,182 +0.11(+2.77%)
Jun 28, 2021 3.800 3.970 3.780 3.970 4,043,983 +0.11(+2.85%)
Jun 25, 2021 3.760 3.860 3.740 3.860 7,925,692 +0.09(+2.39%)
Jun 24, 2021 3.740 3.780 3.650 3.770 3,895,300 +0.07(+1.89%)
Jun 23, 2021 3.850 3.880 3.690 3.700 3,962,525 -0.14(-3.65%)
Jun 22, 2021 3.830 3.900 3.780 3.840 3,709,898 +0.06(+1.59%)
Jun 21, 2021 3.760 3.790 3.690 3.780 3,954,918 +0.08(+2.16%)
Jun 18, 2021 3.750 3.800 3.590 3.700 10,433,337 -0.14(-3.65%)
Jun 17, 2021 3.740 3.840 3.710 3.840 3,325,481 +0.07(+1.86%)
Jun 16, 2021 3.680 3.780 3.640 3.770 4,243,878 +0.08(+2.17%)
Jun 15, 2021 3.700 3.730 3.590 3.690 4,804,593 +0.06(+1.65%)
Jun 14, 2021 3.720 3.730 3.570 3.630 4,748,817 -0.09(-2.42%)
Jun 11, 2021 3.770 3.790 3.690 3.720 2,374,368 -0.06(-1.59%)
Jun 10, 2021 3.790 3.790 3.655 3.780 3,424,469 -0.01(-0.26%)
Jun 09, 2021 3.780 3.880 3.765 3.790 3,579,617 -0.01(-0.26%)
Jun 08, 2021 3.840 3.870 3.680 3.800 3,443,937 -0.03(-0.78%)
Jun 07, 2021 3.610 3.870 3.570 3.830 5,784,292 +0.22(+6.09%)
Jun 04, 2021 3.680 3.710 3.600 3.610 2,848,588 -0.06(-1.63%)
Jun 03, 2021 3.720 3.765 3.650 3.670 3,434,014 -0.10(-2.65%)
Jun 02, 2021 3.640 3.780 3.570 3.770 5,975,507 +0.16(+4.43%)
Jun 01, 2021 3.850 3.860 3.580 3.610 8,224,219 -0.21(-5.50%)
May 28, 2021 3.870 3.970 3.810 3.820 2,596,302 -0.06(-1.55%)
May 27, 2021 3.880 3.890 3.810 3.880 3,187,145 +0.02(+0.52%)
May 26, 2021 3.700 3.880 3.690 3.860 3,131,042 +0.22(+6.04%)
May 25, 2021 3.800 3.820 3.610 3.640 4,551,071 -0.12(-3.19%)
May 24, 2021 3.710 3.810 3.695 3.760 3,475,845 +0.11(+3.01%)
May 21, 2021 3.720 3.780 3.650 3.650 2,088,946 -0.04(-1.08%)
May 20, 2021 3.630 3.700 3.605 3.690 2,271,066 +0.09(+2.50%)
May 19, 2021 3.540 3.650 3.530 3.600 2,628,468 -0.00(-0.14%)
May 18, 2021 3.610 3.720 3.590 3.605 3,098,937 -0.00(-0.14%)
May 17, 2021 3.640 3.710 3.545 3.610 2,888,591 -0.09(-2.43%)
May 14, 2021 3.410 3.710 3.410 3.700 4,948,360 +0.29(+8.50%)
May 13, 2021 3.350 3.470 3.320 3.410 5,064,494 +0.08(+2.40%)
May 12, 2021 3.380 3.515 3.320 3.330 9,066,658 -0.09(-2.63%)
May 11, 2021 3.430 3.535 3.400 3.420 7,134,343 -0.12(-3.25%)
May 10, 2021 3.810 3.810 3.520 3.535 9,009,823 -0.26(-6.97%)
May 07, 2021 3.920 3.930 3.770 3.800 9,207,053 -0.20(-5.00%)
May 06, 2021 4.060 4.090 3.890 4.000 4,506,927 -0.08(-1.96%)
May 05, 2021 4.030 4.166 3.950 4.080 3,914,578 +0.12(+3.03%)
May 04, 2021 4.060 4.080 3.890 3.960 6,533,105 -0.13(-3.18%)
May 03, 2021 4.160 4.210 4.040 4.090 4,604,957 -0.01(-0.24%)
Apr 30, 2021 4.110 4.170 4.050 4.100 4,552,700 -0.01(-0.24%)
Apr 29, 2021 4.150 4.210 3.970 4.110 5,831,257 -0.05(-1.20%)
Apr 28, 2021 4.300 4.300 4.160 4.160 3,348,565 -0.11(-2.58%)
Apr 27, 2021 4.340 4.380 4.240 4.270 2,802,973 -0.05(-1.16%)
Apr 26, 2021 4.260 4.330 4.240 4.320 3,347,045 +0.05(+1.17%)
Apr 23, 2021 4.360 4.410 4.230 4.270 3,672,100 -0.10(-2.29%)
Apr 22, 2021 4.330 4.520 4.250 4.370 4,519,114 +0.03(+0.69%)
Apr 21, 2021 4.100 4.350 4.070 4.340 3,471,157 +0.21(+5.08%)
Apr 20, 2021 4.170 4.200 4.050 4.130 4,605,449 -0.07(-1.67%)
Apr 19, 2021 4.250 4.350 4.110 4.200 3,847,292 -0.14(-3.23%)
Apr 16, 2021 4.240 4.380 4.200 4.340 3,576,700 +0.02(+0.46%)
Apr 15, 2021 4.270 4.420 4.200 4.320 4,119,706 +0.12(+2.86%)
Apr 14, 2021 4.140 4.290 4.130 4.200 2,755,135 +0.07(+1.69%)
Apr 13, 2021 4.070 4.140 3.990 4.130 3,315,417 +0.07(+1.72%)
Apr 12, 2021 4.160 4.160 3.940 4.060 5,807,547 -0.12(-2.87%)
Apr 09, 2021 4.240 4.270 4.120 4.180 3,568,500 -0.09(-2.11%)
Apr 08, 2021 4.300 4.320 4.200 4.270 3,535,941 +0.00(+0.00%)
Apr 07, 2021 4.380 4.380 4.230 4.270 3,938,693 -0.10(-2.29%)
Apr 06, 2021 4.500 4.540 4.350 4.370 3,651,612 -0.18(-3.96%)
Apr 05, 2021 4.460 4.630 4.420 4.550 5,573,127 +0.17(+3.88%)
Apr 01, 2021 4.360 4.450 4.330 4.380 3,995,100 +0.09(+2.10%)
Mar 31, 2021 4.220 4.410 4.220 4.290 7,842,111 +0.07(+1.66%)
Mar 30, 2021 4.260 4.260 4.130 4.220 3,851,665 -0.03(-0.71%)
Mar 29, 2021 4.460 4.460 4.150 4.250 5,149,820 -0.21(-4.71%)
Mar 26, 2021 4.660 4.680 4.370 4.460 3,417,100 -0.07(-1.55%)
Mar 25, 2021 4.270 4.550 4.245 4.530 4,519,138 +0.15(+3.42%)
Mar 24, 2021 4.740 4.740 4.380 4.380 4,911,802 -0.27(-5.81%)
Mar 23, 2021 4.910 4.930 4.620 4.650 4,183,278 -0.29(-5.87%)
Mar 22, 2021 4.900 5.090 4.880 4.940 3,864,732 +0.09(+1.86%)
Mar 19, 2021 4.640 4.920 4.610 4.850 15,048,800 +0.22(+4.75%)
Mar 18, 2021 4.840 4.890 4.580 4.630 5,130,211 -0.27(-5.51%)
Mar 17, 2021 4.620 4.900 4.570 4.900 5,658,533 +0.26(+5.60%)
Mar 16, 2021 4.700 4.750 4.520 4.640 4,982,554 -0.08(-1.69%)
Mar 15, 2021 4.510 4.860 4.450 4.720 9,298,924 +0.28(+6.31%)
Mar 12, 2021 4.400 4.460 4.270 4.440 3,729,500 +0.00(+0.00%)
Mar 11, 2021 4.400 4.450 4.320 4.440 5,798,065 +0.13(+3.02%)
Mar 10, 2021 4.540 4.610 4.270 4.310 6,203,502 -0.21(-4.65%)
Mar 09, 2021 4.460 4.620 4.410 4.520 4,697,038 +0.17(+3.91%)
Mar 08, 2021 4.230 4.450 4.160 4.350 6,177,820 +0.13(+3.08%)
Mar 05, 2021 4.180 4.230 3.830 4.220 10,492,600 +0.03(+0.72%)
Mar 04, 2021 4.280 4.530 4.070 4.190 12,644,533 -0.13(-3.01%)
Mar 03, 2021 4.570 4.600 4.320 4.320 7,694,858 -0.30(-6.49%)
Mar 02, 2021 4.690 4.830 4.610 4.620 6,185,239 -0.08(-1.70%)
Mar 01, 2021 4.570 4.750 4.550 4.700 6,354,341 +0.20(+4.44%)
Feb 26, 2021 4.560 4.660 4.430 4.500 6,665,700 +0.08(+1.81%)
Feb 25, 2021 4.520 4.750 4.380 4.420 8,260,046 -0.16(-3.49%)
Feb 24, 2021 4.620 4.720 4.510 4.580 7,094,623 +0.01(+0.22%)
Feb 23, 2021 4.570 4.760 4.380 4.570 11,541,803 -0.16(-3.38%)
Feb 22, 2021 4.990 5.140 4.630 4.730 12,528,999 -0.08(-1.66%)
Feb 19, 2021 5.090 5.330 4.660 4.810 16,874,900 -0.55(-10.26%)
Feb 18, 2021 5.490 5.620 5.350 5.360 7,155,995 -0.21(-3.77%)
Feb 17, 2021 5.610 5.660 5.450 5.570 6,246,068 -0.09(-1.59%)
Feb 16, 2021 5.660 5.790 5.490 5.660 6,262,185 +0.05(+0.89%)
Feb 12, 2021 5.520 5.740 5.450 5.610 3,860,300 +0.09(+1.63%)
Feb 11, 2021 5.670 5.770 5.480 5.520 5,138,861 -0.16(-2.82%)
Feb 10, 2021 5.790 5.880 5.510 5.680 5,694,766 -0.02(-0.35%)
Feb 09, 2021 5.500 5.770 5.410 5.700 5,548,399 +0.11(+1.97%)
Feb 08, 2021 5.400 5.620 5.270 5.590 6,542,534 +0.29(+5.47%)
Feb 05, 2021 5.190 5.348 5.140 5.300 4,499,300 +0.14(+2.71%)
Feb 04, 2021 5.340 5.420 5.080 5.160 7,092,542 -0.16(-3.01%)
Feb 03, 2021 5.350 5.570 5.240 5.320 7,544,695 +0.05(+0.95%)
Feb 02, 2021 6.020 6.070 5.210 5.270 16,494,859 -0.72(-12.02%)
Feb 01, 2021 5.640 6.130 5.530 5.990 15,660,817 +0.58(+10.72%)
Jan 29, 2021 5.466 5.660 5.240 5.410 8,736,800 +0.03(+0.56%)
Jan 28, 2021 5.620 5.990 5.150 5.380 18,316,272 -0.18(-3.24%)
Jan 27, 2021 5.100 6.270 5.060 5.560 26,829,516 +0.30(+5.70%)
Jan 26, 2021 5.090 5.520 4.850 5.260 16,858,396 +0.24(+4.78%)
Jan 25, 2021 4.410 5.050 4.410 5.020 16,951,712 +0.61(+13.83%)
Jan 22, 2021 4.350 4.430 4.300 4.410 4,713,400 +0.03(+0.68%)
Jan 21, 2021 4.480 4.500 4.300 4.380 4,495,779 -0.08(-1.79%)
Jan 20, 2021 4.510 4.580 4.400 4.460 7,002,824 -0.08(-1.76%)
Jan 19, 2021 4.560 4.580 4.420 4.540 5,047,864 -0.01(-0.22%)
Jan 15, 2021 4.620 4.780 4.540 4.550 6,313,400 +0.03(+0.66%)
Jan 14, 2021 4.430 4.590 4.390 4.520 4,473,602 +0.08(+1.80%)
Jan 13, 2021 4.420 4.640 4.400 4.440 6,153,674 -0.03(-0.67%)
Jan 12, 2021 4.330 4.470 4.290 4.470 3,899,424 +0.11(+2.52%)
Jan 11, 2021 4.410 4.430 4.290 4.360 3,877,098 -0.04(-0.91%)
Jan 08, 2021 4.510 4.600 4.310 4.400 5,880,900 -0.08(-1.79%)
Jan 07, 2021 4.470 4.540 4.400 4.480 6,482,180 +0.08(+1.82%)
Jan 06, 2021 4.230 4.500 4.220 4.400 8,550,880 +0.15(+3.53%)
Jan 05, 2021 4.140 4.320 4.100 4.250 5,359,728 +0.05(+1.19%)
Jan 04, 2021 4.030 4.320 4.030 4.200 9,082,585 +0.25(+6.33%)
Dec 31, 2020 3.950 3.950 3.950 6,493,352 -0.09(-2.23%)
Dec 30, 2020 3.960 4.120 3.960 4.040 6,493,352 +0.09(+2.28%)
Dec 29, 2020 4.030 4.270 3.880 3.950 13,570,017 +0.03(+0.77%)
Dec 28, 2020 4.290 4.330 3.920 3.920 10,154,640 -0.31(-7.33%)
Dec 24, 2020 4.280 4.390 4.220 4.230 2,397,000 -0.03(-0.70%)
Dec 23, 2020 4.580 4.580 4.100 4.260 8,544,892 -0.30(-6.58%)
Dec 22, 2020 4.510 4.770 4.460 4.560 8,483,511 +0.01(+0.22%)
Dec 21, 2020 4.510 4.590 4.380 4.550 7,164,644 -0.04(-0.87%)
Dec 18, 2020 4.460 4.710 4.380 4.590 18,134,900 +0.09(+2.00%)
Dec 17, 2020 4.510 4.530 4.340 4.500 5,779,749 +0.02(+0.45%)
Dec 16, 2020 4.510 4.540 4.390 4.480 5,075,568 -0.07(-1.54%)
Dec 15, 2020 4.610 4.610 4.410 4.550 4,363,801 -0.01(-0.22%)
Dec 14, 2020 4.510 4.640 4.500 4.560 4,914,989 +0.11(+2.47%)
Dec 11, 2020 4.640 4.690 4.430 4.450 4,538,700 -0.24(-5.12%)
Dec 10, 2020 4.660 4.740 4.600 4.690 5,251,357 +0.09(+1.96%)
Dec 09, 2020 4.790 4.870 4.480 4.600 6,914,784 -0.15(-3.16%)
Dec 08, 2020 4.610 4.760 4.590 4.750 6,134,030 +0.16(+3.49%)
Dec 07, 2020 4.830 4.840 4.540 4.590 6,285,879 -0.17(-3.57%)
Dec 04, 2020 4.650 4.920 4.620 4.760 8,380,600 +0.14(+3.03%)
Dec 03, 2020 4.800 4.810 4.520 4.620 10,343,877 -0.25(-5.13%)
Dec 02, 2020 4.310 4.870 4.170 4.870 23,138,188 +0.60(+14.05%)
Dec 01, 2020 4.640 4.690 4.240 4.270 9,228,500 -0.37(-7.97%)
Nov 30, 2020 4.220 4.680 4.130 4.640 16,279,622 +0.51(+12.35%)
Nov 27, 2020 3.960 4.150 3.950 4.130 4,693,200 +0.18(+4.56%)
Nov 25, 2020 3.960 3.978 3.900 3.950 2,851,900 +0.04(+1.02%)
Nov 24, 2020 4.000 4.070 3.880 3.910 5,331,818 -0.08(-2.01%)
Nov 23, 2020 3.900 4.160 3.890 3.990 6,915,038 +0.05(+1.27%)
Nov 20, 2020 3.720 3.960 3.720 3.940 4,844,200 +0.15(+3.96%)
Nov 19, 2020 3.830 3.920 3.680 3.790 8,213,452 -0.04(-1.04%)
Nov 18, 2020 3.960 4.030 3.830 3.830 4,450,340 -0.13(-3.28%)
Nov 17, 2020 3.950 4.050 3.880 3.960 4,157,616 +0.00(+0.00%)
Nov 16, 2020 3.920 3.990 3.790 3.960 6,257,495 -0.03(-0.75%)
Nov 13, 2020 3.780 4.050 3.773 3.990 10,170,400 +0.26(+6.97%)
Nov 12, 2020 3.660 3.800 3.650 3.730 5,455,082 +0.03(+0.81%)
Nov 11, 2020 3.760 3.810 3.540 3.700 6,950,984 -0.09(-2.37%)
Nov 10, 2020 3.280 3.970 3.250 3.790 20,910,798 +0.52(+15.90%)
Nov 09, 2020 3.130 3.360 3.020 3.270 19,246,792 -0.37(-10.16%)
Nov 06, 2020 3.730 3.790 3.640 3.640 5,127,800 -0.13(-3.45%)
Nov 05, 2020 3.800 3.830 3.640 3.770 6,246,336 +0.00(+0.00%)
Nov 04, 2020 3.530 3.810 3.520 3.770 8,907,155 +0.21(+5.90%)
Nov 03, 2020 3.450 3.600 3.390 3.560 7,513,552 +0.10(+2.89%)
Nov 02, 2020 3.550 3.620 3.440 3.460 9,045,875 -0.06(-1.70%)
Oct 30, 2020 3.830 3.850 3.300 3.520 24,336,000 -0.68(-16.19%)
Oct 29, 2020 4.030 4.250 3.930 4.200 12,214,223 +0.20(+5.00%)
Oct 28, 2020 4.100 4.130 3.920 4.000 8,631,171 -0.14(-3.38%)
Oct 27, 2020 4.330 4.340 4.070 4.140 8,098,489 -0.17(-3.94%)
Oct 26, 2020 4.280 4.450 4.240 4.310 9,168,076 +0.01(+0.23%)
Oct 23, 2020 4.280 4.330 4.160 4.300 8,298,000 +0.03(+0.70%)
Oct 22, 2020 4.200 4.340 4.200 4.270 5,604,758 +0.09(+2.15%)
Oct 21, 2020 4.390 4.470 4.160 4.180 8,121,716 -0.27(-6.07%)
Oct 20, 2020 4.670 4.700 4.320 4.450 10,117,855 -0.14(-3.05%)
Oct 19, 2020 4.380 4.760 4.340 4.590 17,902,500 +0.29(+6.87%)
Oct 16, 2020 4.200 4.320 4.172 4.295 7,054,300 +0.08(+1.78%)
Oct 15, 2020 4.070 4.240 4.030 4.220 6,226,064 +0.15(+3.69%)
Oct 14, 2020 4.210 4.240 4.050 4.070 6,270,810 -0.15(-3.67%)
Oct 13, 2020 3.930 4.270 3.890 4.225 10,432,327 +0.14(+3.55%)
Oct 12, 2020 4.580 4.600 4.030 4.080 15,962,638 -0.54(-11.69%)
Oct 09, 2020 4.620 4.720 4.565 4.620 6,979,200 +0.05(+1.09%)
Oct 08, 2020 4.610 4.650 4.490 4.570 8,161,309 +0.17(+3.86%)
Oct 07, 2020 4.420 4.580 4.330 4.400 11,380,694 +0.05(+1.15%)
Oct 06, 2020 4.280 4.510 4.200 4.350 13,583,889 +0.19(+4.57%)
Oct 05, 2020 3.960 4.170 3.960 4.160 8,051,359 +0.26(+6.67%)
Oct 02, 2020 3.860 4.030 3.820 3.900 12,211,100 +0.02(+0.52%)
Oct 01, 2020 3.750 3.890 3.700 3.880 12,886,050 +0.19(+5.15%)
Sep 30, 2020 3.560 3.740 3.540 3.690 14,559,634 +0.19(+5.43%)
Sep 29, 2020 3.240 3.510 3.210 3.500 11,486,207 +0.32(+10.06%)
Sep 28, 2020 3.200 3.240 3.130 3.180 6,153,194 -0.04(-1.24%)
Sep 25, 2020 3.100 3.245 3.051 3.220 6,956,700 +0.15(+4.89%)
Sep 24, 2020 3.100 3.170 3.020 3.070 6,919,027 +0.02(+0.66%)
Sep 23, 2020 3.180 3.220 3.050 3.050 7,260,736 -0.17(-5.28%)
Sep 22, 2020 3.300 3.310 3.120 3.220 6,166,831 -0.03(-0.92%)
Sep 21, 2020 3.150 3.320 3.090 3.250 11,700,934 +0.08(+2.52%)
Sep 18, 2020 3.160 3.200 3.020 3.170 16,753,700 +0.04(+1.28%)
Sep 17, 2020 3.100 3.200 3.080 3.130 5,471,202 -0.05(-1.57%)
Sep 16, 2020 3.150 3.340 3.120 3.180 9,910,495 +0.03(+0.95%)
Sep 15, 2020 3.370 3.420 3.120 3.150 12,691,545 -0.02(-0.63%)
Sep 14, 2020 3.060 3.170 2.980 3.170 9,231,114 +0.18(+6.02%)
Sep 11, 2020 3.090 3.130 2.930 2.990 9,809,400 -0.07(-2.29%)
Sep 10, 2020 3.110 3.220 3.050 3.060 7,948,159 -0.06(-1.92%)
Sep 09, 2020 3.240 3.310 3.040 3.120 12,282,258 -0.07(-2.19%)
Sep 08, 2020 2.940 3.330 2.940 3.190 17,659,570 +0.15(+4.93%)
Sep 04, 2020 3.060 3.110 2.840 3.040 13,508,400 -0.05(-1.62%)
Sep 03, 2020 3.190 3.210 3.020 3.090 12,178,537 -0.18(-5.50%)
Sep 02, 2020 3.140 3.350 3.110 3.270 14,401,700 +0.13(+4.14%)
Sep 01, 2020 3.180 3.260 3.060 3.140 15,995,028 -0.10(-3.09%)
Aug 31, 2020 3.230 3.370 3.190 3.240 14,512,164 -0.10(-2.99%)
Aug 28, 2020 3.350 3.385 3.150 3.340 17,709,000 +0.03(+0.91%)
Aug 27, 2020 3.830 3.840 3.050 3.310 48,160,348 -0.71(-17.66%)
Aug 26, 2020 4.240 4.370 3.940 4.020 20,735,212 -0.37(-8.43%)
Aug 25, 2020 4.590 4.670 4.320 4.390 17,488,232 -0.35(-7.38%)
Aug 24, 2020 4.670 4.850 4.550 4.740 15,772,892 -0.12(-2.47%)
Aug 21, 2020 4.910 4.990 4.790 4.860 6,677,900 -0.07(-1.42%)
Aug 20, 2020 5.020 5.070 4.910 4.930 6,205,390 -0.14(-2.76%)
Aug 19, 2020 5.020 5.140 4.980 5.070 11,264,198 +0.06(+1.20%)
Aug 18, 2020 5.190 5.210 4.750 5.010 10,698,490 -0.23(-4.39%)
Aug 17, 2020 5.120 5.280 4.940 5.240 19,807,696 +0.44(+9.17%)
Aug 14, 2020 4.950 4.975 4.780 4.800 8,995,800 -0.06(-1.23%)
Aug 13, 2020 4.680 5.000 4.640 4.860 8,589,905 +0.14(+2.97%)
Aug 12, 2020 5.000 5.050 4.470 4.720 21,076,140 -0.25(-5.03%)
Aug 11, 2020 5.380 5.380 4.950 4.970 18,558,948 -0.49(-8.97%)
Aug 10, 2020 5.670 5.700 5.390 5.460 9,521,238 -0.17(-3.02%)
Aug 07, 2020 5.650 5.760 5.510 5.630 9,680,600 -0.03(-0.53%)
Aug 06, 2020 5.470 5.880 5.450 5.660 17,080,804 +0.21(+3.85%)
Aug 05, 2020 5.390 5.500 5.310 5.450 12,428,956 +0.09(+1.68%)
Aug 04, 2020 5.360 5.440 5.220 5.360 12,224,717 +0.01(+0.19%)
Aug 03, 2020 5.280 5.500 5.200 5.350 15,111,567 +0.20(+3.88%)
Jul 31, 2020 5.620 5.860 4.850 5.150 35,762,100 -0.76(-12.86%)
Jul 30, 2020 5.720 6.020 5.660 5.910 21,563,168 +0.12(+2.07%)
Jul 29, 2020 5.580 5.900 5.450 5.790 22,444,072 +0.21(+3.76%)
Jul 28, 2020 5.810 5.960 5.560 5.580 18,941,360 -0.27(-4.62%)
Jul 27, 2020 5.360 5.970 5.330 5.850 30,344,416 +0.55(+10.38%)
Jul 24, 2020 5.460 5.530 5.165 5.300 19,863,400 -0.30(-5.36%)
Jul 23, 2020 5.520 5.900 5.440 5.600 24,412,722 +0.04(+0.72%)
Jul 22, 2020 5.700 5.700 5.350 5.560 29,138,640 -0.39(-6.55%)
Jul 21, 2020 5.710 6.470 5.300 5.950 115,394,136 +1.01(+20.45%)
Jul 20, 2020 4.920 5.090 4.700 4.940 39,659,560 +0.34(+7.39%)
Jul 17, 2020 4.030 4.830 4.020 4.600 29,117,500 +0.57(+14.14%)
Jul 16, 2020 4.020 4.130 3.990 4.030 6,868,537 -0.04(-0.98%)
Jul 15, 2020 4.150 4.160 3.960 4.070 9,394,096 +0.03(+0.74%)
Jul 14, 2020 3.910 4.040 3.770 4.040 15,134,577 +0.17(+4.39%)
Jul 13, 2020 4.140 4.220 3.870 3.870 13,528,506 -0.15(-3.73%)
Jul 10, 2020 3.960 4.140 3.910 4.020 9,606,800 +0.00(+0.00%)
Jul 09, 2020 4.230 4.270 3.910 4.020 17,177,704 -0.06(-1.47%)
Jul 08, 2020 3.820 4.210 3.750 4.080 20,647,004 +0.25(+6.53%)
Jul 07, 2020 3.790 3.850 3.670 3.830 10,762,526 +0.07(+1.86%)
Jul 06, 2020 3.690 3.880 3.630 3.760 14,392,706 +0.22(+6.21%)
Jul 02, 2020 3.500 3.710 3.320 3.540 16,505,500 +0.11(+3.21%)
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.