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

Alphatec Holdings (NQ: ATEC )

11.05 -0.38 (-3.32%)
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 16.00 16.24 15.88 15.99 562,200 -0.23(-1.42%)
Apr 29, 2021 16.37 16.61 15.94 16.22 248,851 -0.11(-0.64%)
Apr 28, 2021 16.26 16.37 15.84 16.32 534,374 -0.07(-0.46%)
Apr 27, 2021 16.68 16.69 16.12 16.40 299,143 -0.21(-1.26%)
Apr 26, 2021 16.71 16.84 16.33 16.61 406,304 -0.10(-0.60%)
Apr 23, 2021 16.49 16.95 16.23 16.71 297,700 +0.41(+2.52%)
Apr 22, 2021 16.43 16.66 16.14 16.30 332,645 -0.10(-0.61%)
Apr 21, 2021 15.85 16.49 15.67 16.40 363,481 +0.48(+3.02%)
Apr 20, 2021 16.14 16.23 15.51 15.92 344,853 -0.31(-1.91%)
Apr 19, 2021 16.55 16.57 15.95 16.23 360,910 -0.54(-3.22%)
Apr 16, 2021 17.34 17.34 16.41 16.77 323,300 -0.46(-2.67%)
Apr 15, 2021 17.43 17.49 16.99 17.23 194,567 +0.01(+0.06%)
Apr 14, 2021 17.09 17.47 16.95 17.22 346,911 +0.09(+0.53%)
Apr 13, 2021 17.05 17.32 16.65 17.13 633,008 +0.03(+0.18%)
Apr 12, 2021 17.49 17.49 16.95 17.10 346,799 -0.50(-2.84%)
Apr 09, 2021 17.53 18.00 17.11 17.60 470,000 +0.22(+1.27%)
Apr 08, 2021 16.13 17.43 15.89 17.38 1,422,258 +1.78(+11.41%)
Apr 07, 2021 15.94 16.12 15.41 15.60 414,732 -0.43(-2.68%)
Apr 06, 2021 15.41 16.68 15.27 16.03 789,963 +0.69(+4.50%)
Apr 05, 2021 15.88 15.90 15.17 15.34 484,112 -0.25(-1.60%)
Apr 01, 2021 15.70 16.09 15.54 15.59 351,000 -0.20(-1.27%)
Mar 31, 2021 15.32 15.92 15.01 15.79 868,073 +0.48(+3.14%)
Mar 30, 2021 15.05 15.43 14.58 15.31 580,237 +0.21(+1.39%)
Mar 29, 2021 16.19 16.19 15.06 15.10 915,637 -1.23(-7.53%)
Mar 26, 2021 17.13 17.27 15.87 16.33 828,200 -0.72(-4.22%)
Mar 25, 2021 16.50 17.15 15.78 17.05 1,196,812 +0.37(+2.22%)
Mar 24, 2021 18.32 18.32 16.67 16.68 1,225,436 -1.25(-6.97%)
Mar 23, 2021 18.81 19.36 17.66 17.93 1,059,673 -0.85(-4.53%)
Mar 22, 2021 19.02 19.30 18.11 18.78 1,291,026 +0.49(+2.68%)
Mar 19, 2021 17.90 18.43 17.18 18.29 1,452,500 +0.55(+3.13%)
Mar 18, 2021 18.19 18.63 17.60 17.73 765,683 -0.44(-2.39%)
Mar 17, 2021 17.25 18.37 16.85 18.17 719,301 +0.81(+4.67%)
Mar 16, 2021 17.54 17.72 16.79 17.36 725,422 +0.26(+1.52%)
Mar 15, 2021 16.97 17.94 16.71 17.10 1,253,075 +0.34(+2.03%)
Mar 12, 2021 16.87 16.97 16.42 16.76 479,500 -0.23(-1.35%)
Mar 11, 2021 16.72 17.07 16.54 16.99 635,174 +0.40(+2.41%)
Mar 10, 2021 16.99 17.19 16.18 16.59 534,724 -0.03(-0.18%)
Mar 09, 2021 16.12 17.35 16.10 16.62 914,667 +0.70(+4.40%)
Mar 08, 2021 15.56 16.34 15.40 15.92 696,611 +0.68(+4.46%)
Mar 05, 2021 15.51 16.29 13.50 15.24 2,199,700 -0.68(-4.27%)
Mar 04, 2021 17.07 17.42 15.18 15.92 1,297,091 -0.58(-3.52%)
Mar 03, 2021 17.19 17.19 16.36 16.50 536,513 -0.31(-1.84%)
Mar 02, 2021 16.58 17.07 16.50 16.81 442,196 +0.27(+1.63%)
Mar 01, 2021 16.96 16.99 16.20 16.54 635,258 +0.49(+3.05%)
Feb 26, 2021 15.80 16.29 15.42 16.05 732,600 +0.22(+1.39%)
Feb 25, 2021 16.43 16.47 15.70 15.83 469,522 -0.63(-3.83%)
Feb 24, 2021 16.23 16.92 16.20 16.46 503,356 +0.37(+2.30%)
Feb 23, 2021 16.40 16.51 15.28 16.09 671,175 -0.50(-3.01%)
Feb 22, 2021 16.28 17.20 16.20 16.59 487,191 +0.11(+0.67%)
Feb 19, 2021 16.54 17.00 16.21 16.48 480,400 -0.04(-0.24%)
Feb 18, 2021 16.26 16.65 15.76 16.52 397,489 +0.09(+0.55%)
Feb 17, 2021 16.56 16.73 16.06 16.43 437,393 -0.24(-1.44%)
Feb 16, 2021 16.46 16.75 16.10 16.67 333,118 +0.26(+1.58%)
Feb 12, 2021 16.16 16.62 15.92 16.41 268,700 +0.21(+1.27%)
Feb 11, 2021 16.00 16.36 15.69 16.20 436,779 +0.19(+1.22%)
Feb 10, 2021 15.99 16.07 15.45 16.01 502,263 +0.20(+1.27%)
Feb 09, 2021 15.81 15.90 15.09 15.81 398,015 +0.08(+0.51%)
Feb 08, 2021 16.08 16.25 15.50 15.73 441,219 -0.24(-1.50%)
Feb 05, 2021 15.47 16.00 15.42 15.97 490,800 +0.76(+5.00%)
Feb 04, 2021 14.95 15.67 14.56 15.21 490,829 +0.31(+2.08%)
Feb 03, 2021 15.80 16.00 14.90 14.90 469,902 -0.70(-4.49%)
Feb 02, 2021 15.20 15.87 15.00 15.60 828,706 +0.50(+3.31%)
Feb 01, 2021 15.12 15.20 14.61 15.10 316,096 +0.22(+1.48%)
Jan 29, 2021 15.14 15.15 14.50 14.88 690,200 -0.01(-0.07%)
Jan 28, 2021 14.30 15.26 14.22 14.89 706,244 +0.74(+5.23%)
Jan 27, 2021 14.23 14.73 14.10 14.15 631,784 -0.45(-3.08%)
Jan 26, 2021 15.00 15.10 14.43 14.60 581,964 -0.32(-2.14%)
Jan 25, 2021 14.86 15.10 14.10 14.92 996,564 +0.11(+0.74%)
Jan 22, 2021 14.40 14.84 14.25 14.81 452,000 +0.25(+1.72%)
Jan 21, 2021 14.87 14.87 14.43 14.56 460,524 -0.31(-2.08%)
Jan 20, 2021 14.50 14.87 14.28 14.87 541,254 +0.53(+3.70%)
Jan 19, 2021 14.44 14.85 14.21 14.34 903,227 +0.09(+0.63%)
Jan 15, 2021 14.21 14.69 13.92 14.25 695,300 -0.38(-2.60%)
Jan 14, 2021 14.00 14.72 13.74 14.63 1,005,876 +0.64(+4.57%)
Jan 13, 2021 13.80 14.04 13.60 13.99 856,430 +0.27(+1.93%)
Jan 12, 2021 13.10 13.96 13.00 13.72 943,665 +0.59(+4.53%)
Jan 11, 2021 13.11 13.60 12.98 13.13 355,309 -0.24(-1.83%)
Jan 08, 2021 13.42 13.65 12.96 13.38 694,800 +0.03(+0.19%)
Jan 07, 2021 13.90 14.26 13.33 13.35 697,566 -0.55(-3.96%)
Jan 06, 2021 14.05 14.45 13.75 13.90 591,036 -0.20(-1.42%)
Jan 05, 2021 13.94 14.29 13.91 14.10 583,194 +0.06(+0.43%)
Jan 04, 2021 14.30 14.75 13.27 14.04 1,210,600 -0.48(-3.31%)
Dec 31, 2020 14.52 14.52 14.52 656,031 +0.05(+0.35%)
Dec 30, 2020 14.16 14.76 14.16 14.47 656,031 +0.29(+2.05%)
Dec 29, 2020 14.36 14.47 13.75 14.18 528,420 -0.16(-1.12%)
Dec 28, 2020 14.39 14.96 14.22 14.34 633,130 +0.24(+1.70%)
Dec 24, 2020 14.13 14.42 13.91 14.10 289,900 -0.01(-0.04%)
Dec 23, 2020 14.50 14.67 13.98 14.11 788,895 -0.38(-2.59%)
Dec 22, 2020 13.75 14.73 13.75 14.48 822,272 +0.76(+5.54%)
Dec 21, 2020 13.77 14.21 13.15 13.72 1,073,578 -0.19(-1.37%)
Dec 18, 2020 13.79 14.39 13.69 13.91 4,985,600 +0.43(+3.19%)
Dec 17, 2020 12.67 13.98 12.58 13.48 1,556,882 +0.96(+7.67%)
Dec 16, 2020 12.43 12.59 11.96 12.52 912,777 +0.18(+1.46%)
Dec 15, 2020 11.85 12.70 11.69 12.34 1,113,986 +0.66(+5.65%)
Dec 14, 2020 11.61 12.22 11.58 11.68 625,349 +0.09(+0.78%)
Dec 11, 2020 12.04 12.30 11.36 11.59 678,400 -0.46(-3.82%)
Dec 10, 2020 11.52 12.10 11.33 12.05 568,715 +0.43(+3.70%)
Dec 09, 2020 12.14 12.30 11.36 11.62 860,197 -0.50(-4.13%)
Dec 08, 2020 11.97 12.29 11.60 12.12 1,335,810 +0.23(+1.93%)
Dec 07, 2020 11.59 11.97 11.41 11.89 1,189,913 +0.55(+4.85%)
Dec 04, 2020 10.96 11.40 10.60 11.34 926,000 +0.40(+3.70%)
Dec 03, 2020 10.44 11.04 10.32 10.94 775,115 +0.47(+4.54%)
Dec 02, 2020 10.23 10.50 10.05 10.46 702,764 +0.23(+2.25%)
Dec 01, 2020 10.68 10.71 10.20 10.23 575,729 -0.27(-2.57%)
Nov 30, 2020 10.57 10.65 9.770 10.50 1,370,142 -0.10(-0.94%)
Nov 27, 2020 11.10 11.28 9.300 10.60 1,650,700 -0.35(-3.20%)
Nov 25, 2020 10.57 11.51 10.47 10.95 2,145,600 +0.38(+3.60%)
Nov 24, 2020 10.69 10.88 10.37 10.57 1,237,161 +0.02(+0.19%)
Nov 23, 2020 10.94 10.97 10.43 10.55 861,230 -0.25(-2.31%)
Nov 20, 2020 10.23 10.99 10.23 10.80 763,600 +0.49(+4.75%)
Nov 19, 2020 10.61 10.82 10.03 10.31 754,147 -0.26(-2.46%)
Nov 18, 2020 10.22 10.78 10.07 10.57 1,151,177 +0.35(+3.42%)
Nov 17, 2020 9.950 10.48 9.690 10.22 613,788 +0.25(+2.51%)
Nov 16, 2020 10.40 10.50 9.876 9.970 400,877 -0.30(-2.92%)
Nov 13, 2020 10.03 10.31 9.840 10.27 489,900 +0.36(+3.63%)
Nov 12, 2020 9.530 10.08 9.530 9.910 422,369 +0.28(+2.91%)
Nov 11, 2020 9.740 9.910 9.260 9.630 881,759 -0.10(-1.03%)
Nov 10, 2020 9.830 9.950 9.500 9.730 719,435 -0.09(-0.92%)
Nov 09, 2020 10.63 11.00 9.630 9.820 1,519,523 -0.34(-3.35%)
Nov 06, 2020 9.850 10.47 9.425 10.16 1,855,200 +0.78(+8.32%)
Nov 05, 2020 9.410 9.710 9.190 9.380 789,730 +0.09(+0.97%)
Nov 04, 2020 9.290 9.700 9.000 9.290 778,530 -0.05(-0.54%)
Nov 03, 2020 8.630 9.440 8.610 9.340 720,074 +0.85(+10.01%)
Nov 02, 2020 8.690 8.690 8.320 8.490 344,848 -0.05(-0.59%)
Oct 30, 2020 8.870 9.110 8.380 8.540 773,600 -0.43(-4.79%)
Oct 29, 2020 8.460 9.120 8.340 8.970 628,396 +0.51(+6.03%)
Oct 28, 2020 8.280 8.720 8.270 8.460 850,700 -0.21(-2.42%)
Oct 27, 2020 9.020 9.020 8.370 8.670 1,148,638 -0.22(-2.47%)
Oct 26, 2020 9.430 9.430 8.770 8.890 1,224,143 -0.65(-6.81%)
Oct 23, 2020 9.500 9.700 9.170 9.540 661,100 +0.19(+2.03%)
Oct 22, 2020 9.860 10.15 8.800 9.350 1,672,499 -0.40(-4.10%)
Oct 21, 2020 9.980 10.26 9.490 9.750 995,849 -0.25(-2.50%)
Oct 20, 2020 10.33 10.59 9.990 10.00 2,246,484 +0.12(+1.21%)
Oct 19, 2020 10.16 10.79 9.690 9.880 1,712,669 -0.22(-2.23%)
Oct 16, 2020 10.26 10.36 9.855 10.11 1,868,300 -0.17(-1.70%)
Oct 15, 2020 9.960 10.85 9.960 10.28 2,947,461 +0.31(+3.11%)
Oct 14, 2020 10.38 11.38 9.840 9.970 7,345,631 -0.28(-2.73%)
Oct 13, 2020 9.580 10.59 9.510 10.25 1,775,342 +0.50(+5.13%)
Oct 12, 2020 9.620 9.770 9.220 9.750 1,383,862 +0.07(+0.72%)
Oct 09, 2020 9.200 10.10 9.170 9.680 3,540,900 +0.26(+2.76%)
Oct 08, 2020 8.060 9.550 8.050 9.420 11,218,801 +2.54(+36.92%)
Oct 07, 2020 6.850 6.970 6.760 6.880 804,993 +0.13(+1.93%)
Oct 06, 2020 6.770 6.960 6.720 6.750 412,195 +0.05(+0.75%)
Oct 05, 2020 6.530 6.810 6.530 6.700 288,068 +0.19(+2.92%)
Oct 02, 2020 6.200 6.590 6.110 6.510 308,200 +0.14(+2.20%)
Oct 01, 2020 6.760 6.980 6.260 6.370 438,018 -0.27(-4.07%)
Sep 30, 2020 6.880 7.050 6.510 6.640 501,433 -0.23(-3.35%)
Sep 29, 2020 6.950 7.240 6.750 6.870 586,219 -0.07(-1.01%)
Sep 28, 2020 6.830 7.280 6.800 6.940 980,492 +0.00(+0.00%)
Sep 25, 2020 6.500 6.977 6.500 6.940 1,017,800 +0.39(+5.95%)
Sep 24, 2020 6.160 6.600 6.090 6.550 808,384 +0.36(+5.82%)
Sep 23, 2020 6.130 6.310 5.980 6.190 359,263 +0.04(+0.65%)
Sep 22, 2020 6.030 6.150 5.890 6.150 381,394 +0.15(+2.50%)
Sep 21, 2020 6.000 6.060 5.880 6.000 297,173 -0.17(-2.76%)
Sep 18, 2020 6.080 6.290 5.972 6.170 686,500 +0.18(+3.01%)
Sep 17, 2020 6.020 6.095 5.905 5.990 181,516 -0.11(-1.80%)
Sep 16, 2020 6.140 6.250 5.990 6.100 230,282 +0.02(+0.33%)
Sep 15, 2020 6.310 6.370 5.930 6.080 244,232 -0.20(-3.18%)
Sep 14, 2020 6.050 6.310 6.050 6.280 197,341 +0.28(+4.67%)
Sep 11, 2020 6.140 6.210 5.870 6.000 153,900 -0.13(-2.20%)
Sep 10, 2020 6.100 6.228 5.960 6.135 235,372 +0.09(+1.57%)
Sep 09, 2020 5.760 6.060 5.685 6.040 225,712 +0.33(+5.78%)
Sep 08, 2020 5.622 5.766 5.595 5.710 143,889 -0.00(-0.09%)
Sep 04, 2020 5.760 5.880 5.520 5.715 335,800 -0.11(-1.89%)
Sep 03, 2020 6.290 6.490 5.810 5.825 351,187 -0.26(-4.35%)
Sep 02, 2020 6.490 6.520 5.980 6.090 527,354 -0.41(-6.31%)
Sep 01, 2020 5.980 6.590 5.850 6.500 477,203 +0.51(+8.51%)
Aug 31, 2020 5.980 6.070 5.870 5.990 342,343 +0.00(+0.00%)
Aug 28, 2020 5.920 6.030 5.770 5.990 241,200 +0.15(+2.57%)
Aug 27, 2020 5.790 5.860 5.670 5.840 96,552 +0.02(+0.34%)
Aug 26, 2020 5.700 5.820 5.580 5.820 180,666 +0.16(+2.83%)
Aug 25, 2020 5.790 5.790 5.490 5.660 473,981 -0.11(-1.91%)
Aug 24, 2020 5.730 5.800 5.450 5.770 249,698 +0.12(+2.12%)
Aug 21, 2020 5.780 5.790 5.575 5.650 159,100 -0.18(-3.09%)
Aug 20, 2020 5.820 6.010 5.780 5.830 197,827 -0.04(-0.68%)
Aug 19, 2020 5.750 5.970 5.510 5.870 264,059 +0.11(+1.91%)
Aug 18, 2020 5.800 5.880 5.720 5.760 107,687 -0.02(-0.35%)
Aug 17, 2020 5.900 6.020 5.770 5.780 260,216 -0.11(-1.87%)
Aug 14, 2020 5.950 6.050 5.810 5.890 137,600 -0.14(-2.32%)
Aug 13, 2020 5.850 6.080 5.790 6.030 240,268 +0.14(+2.38%)
Aug 12, 2020 5.930 6.090 5.830 5.890 300,348 +0.03(+0.51%)
Aug 11, 2020 6.420 6.420 5.830 5.860 538,736 -0.57(-8.86%)
Aug 10, 2020 6.680 6.837 6.160 6.430 579,265 -0.33(-4.88%)
Aug 07, 2020 6.050 6.940 5.820 6.760 1,333,600 +0.65(+10.64%)
Aug 06, 2020 5.510 6.260 5.510 6.110 680,031 +0.56(+10.09%)
Aug 05, 2020 5.200 5.560 5.180 5.550 374,425 +0.39(+7.56%)
Aug 04, 2020 5.040 5.233 4.960 5.160 195,900 +0.12(+2.38%)
Aug 03, 2020 4.990 5.350 4.990 5.040 461,962 +0.07(+1.41%)
Jul 31, 2020 5.080 5.130 4.870 4.970 258,900 -0.17(-3.31%)
Jul 30, 2020 4.990 5.160 4.910 5.140 156,167 +0.06(+1.18%)
Jul 29, 2020 4.880 5.110 4.880 5.080 191,946 +0.20(+4.10%)
Jul 28, 2020 5.150 5.200 4.880 4.880 187,154 -0.24(-4.69%)
Jul 27, 2020 5.150 5.150 4.997 5.120 610,848 +0.02(+0.39%)
Jul 24, 2020 4.950 5.170 4.840 5.100 197,700 +0.05(+0.99%)
Jul 23, 2020 4.940 5.080 4.870 5.050 266,827 +0.12(+2.43%)
Jul 22, 2020 5.140 5.210 4.930 4.930 177,639 -0.24(-4.64%)
Jul 21, 2020 5.110 5.200 5.011 5.170 285,318 +0.11(+2.17%)
Jul 20, 2020 5.100 5.130 4.965 5.060 191,310 -0.06(-1.17%)
Jul 17, 2020 4.930 5.140 4.910 5.120 186,500 +0.19(+3.85%)
Jul 16, 2020 5.060 5.060 4.840 4.930 234,495 -0.18(-3.52%)
Jul 15, 2020 5.020 5.260 4.920 5.110 591,977 +0.25(+5.14%)
Jul 14, 2020 4.560 4.870 4.520 4.860 465,797 +0.36(+8.00%)
Jul 13, 2020 4.500 4.610 4.390 4.500 228,008 +0.05(+1.12%)
Jul 10, 2020 4.420 4.600 4.310 4.450 192,800 +0.02(+0.45%)
Jul 09, 2020 4.500 4.590 4.370 4.430 258,282 -0.05(-1.12%)
Jul 08, 2020 4.550 4.640 4.420 4.480 319,404 -0.06(-1.43%)
Jul 07, 2020 4.680 4.760 4.540 4.545 207,364 -0.13(-2.88%)
Jul 06, 2020 4.990 5.040 4.680 4.680 276,608 -0.28(-5.65%)
Jul 02, 2020 4.800 5.050 4.700 4.960 318,900 +0.26(+5.64%)
Jul 01, 2020 4.680 4.820 4.520 4.695 923,588 -0.00(-0.11%)
Jun 30, 2020 4.620 4.780 4.580 4.700 306,188 +0.05(+1.08%)
Jun 29, 2020 4.460 4.820 4.447 4.650 310,096 +0.25(+5.68%)
Jun 26, 2020 4.600 4.680 4.380 4.400 1,247,500 -0.20(-4.35%)
Jun 25, 2020 4.850 5.000 4.550 4.600 647,589 -0.27(-5.54%)
Jun 24, 2020 5.070 5.130 4.850 4.870 375,146 -0.31(-5.98%)
Jun 23, 2020 5.250 5.280 5.100 5.180 318,519 +0.02(+0.39%)
Jun 22, 2020 5.140 5.240 5.010 5.160 324,394 +0.01(+0.19%)
Jun 19, 2020 4.900 5.270 4.890 5.150 513,300 +0.37(+7.74%)
Jun 18, 2020 5.240 5.240 4.780 4.780 308,133 -0.10(-2.05%)
Jun 17, 2020 5.050 5.156 4.740 4.880 374,773 -0.14(-2.79%)
Jun 16, 2020 5.330 5.420 4.990 5.020 346,124 -0.21(-4.02%)
Jun 15, 2020 4.920 5.250 4.790 5.230 292,472 +0.27(+5.44%)
Jun 12, 2020 4.960 5.230 4.800 4.960 377,400 +0.24(+5.08%)
Jun 11, 2020 4.920 5.090 4.680 4.720 602,641 -0.44(-8.53%)
Jun 10, 2020 5.330 5.345 5.040 5.160 347,416 -0.17(-3.19%)
Jun 09, 2020 5.310 5.430 5.210 5.330 171,736 -0.08(-1.48%)
Jun 08, 2020 5.670 5.670 5.300 5.410 357,483 -0.18(-3.22%)
Jun 05, 2020 5.650 5.740 5.080 5.590 823,500 +0.12(+2.19%)
Jun 04, 2020 5.080 5.720 5.000 5.470 638,162 +0.53(+10.73%)
Jun 03, 2020 4.750 4.980 4.645 4.940 320,433 +0.29(+6.24%)
Jun 02, 2020 4.620 4.830 4.565 4.650 250,739 +0.08(+1.75%)
Jun 01, 2020 4.460 4.670 4.360 4.570 268,416 +0.12(+2.70%)
May 29, 2020 4.370 4.570 4.320 4.450 247,200 +0.05(+1.14%)
May 28, 2020 4.720 4.730 4.390 4.400 178,839 -0.28(-5.98%)
May 27, 2020 4.650 4.720 4.330 4.680 209,190 +0.08(+1.74%)
May 26, 2020 4.760 4.900 4.550 4.600 415,021 +0.04(+0.88%)
May 22, 2020 4.480 4.580 4.360 4.560 150,000 +0.09(+2.01%)
May 21, 2020 4.390 4.500 4.240 4.470 127,135 +0.08(+1.82%)
May 20, 2020 4.340 4.510 4.280 4.390 227,989 +0.19(+4.52%)
May 19, 2020 4.540 4.540 4.200 4.200 491,369 -0.36(-7.89%)
May 18, 2020 4.360 4.565 4.310 4.560 459,259 +0.36(+8.57%)
May 15, 2020 4.030 4.240 3.986 4.200 218,500 +0.17(+4.22%)
May 14, 2020 4.010 4.130 3.760 4.030 640,871 -0.03(-0.74%)
May 13, 2020 4.500 4.500 4.050 4.060 611,995 -0.43(-9.58%)
May 12, 2020 4.640 4.850 4.330 4.490 699,125 -0.09(-1.97%)
May 11, 2020 4.770 4.840 4.390 4.580 365,539 -0.30(-6.15%)
May 08, 2020 4.630 4.980 4.630 4.880 329,500 +0.22(+4.72%)
May 07, 2020 4.400 4.670 4.330 4.660 283,819 +0.36(+8.37%)
May 06, 2020 4.390 4.527 4.300 4.300 213,933 -0.13(-2.93%)
May 05, 2020 4.520 4.610 4.380 4.430 223,771 +0.04(+0.91%)
May 04, 2020 4.410 4.490 4.290 4.390 179,385 -0.06(-1.35%)
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.