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

Gds Holdings Ltd ADR (NQ: GDS )

7.760 +0.560 (+7.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 80.05 80.05 78.15 78.49 1,155,825 -1.91(-2.38%)
Jun 29, 2021 80.13 80.60 78.51 80.40 826,559 -0.58(-0.72%)
Jun 28, 2021 80.73 81.69 80.23 80.98 1,032,427 +1.08(+1.35%)
Jun 25, 2021 78.38 79.98 77.88 79.90 1,620,710 +2.50(+3.23%)
Jun 24, 2021 76.82 77.60 76.20 77.40 1,231,377 +1.04(+1.36%)
Jun 23, 2021 76.86 77.90 75.80 76.36 1,116,233 +0.36(+0.47%)
Jun 22, 2021 76.46 77.48 75.25 76.00 968,184 -1.41(-1.82%)
Jun 21, 2021 79.13 79.87 76.35 77.41 945,006 -2.58(-3.23%)
Jun 18, 2021 79.03 81.72 78.41 79.99 2,471,236 +1.97(+2.52%)
Jun 17, 2021 74.33 78.38 74.10 78.02 1,908,173 +3.45(+4.63%)
Jun 16, 2021 73.72 76.26 73.09 74.57 2,106,783 -0.64(-0.85%)
Jun 15, 2021 79.30 79.55 74.94 75.21 1,418,867 -5.23(-6.50%)
Jun 14, 2021 79.70 81.81 79.00 80.44 1,300,504 +0.77(+0.97%)
Jun 11, 2021 78.00 79.98 77.62 79.67 1,624,122 +1.90(+2.44%)
Jun 10, 2021 74.75 77.83 74.75 77.77 887,334 +2.89(+3.86%)
Jun 09, 2021 76.31 78.08 74.69 74.88 659,204 -1.29(-1.69%)
Jun 08, 2021 75.31 76.83 74.86 76.17 757,418 +1.44(+1.93%)
Jun 07, 2021 74.42 75.15 72.23 74.73 1,057,539 +0.38(+0.51%)
Jun 04, 2021 72.32 74.85 72.14 74.35 1,055,751 +2.32(+3.22%)
Jun 03, 2021 77.12 77.12 70.84 72.03 3,488,203 -5.57(-7.18%)
Jun 02, 2021 77.39 78.62 76.68 77.60 1,218,005 +0.46(+0.60%)
Jun 01, 2021 76.37 77.47 75.14 77.14 1,843,885 +1.92(+2.55%)
May 28, 2021 75.58 76.61 74.33 75.22 1,154,825 +0.12(+0.16%)
May 27, 2021 75.08 77.10 73.28 75.10 1,855,841 +0.71(+0.95%)
May 26, 2021 73.54 76.50 73.54 74.39 1,366,618 +1.34(+1.83%)
May 25, 2021 71.50 74.09 71.00 73.05 1,148,675 +2.29(+3.24%)
May 24, 2021 70.00 73.21 69.27 70.76 1,941,346 -0.25(-0.35%)
May 21, 2021 73.68 73.88 70.00 71.01 2,442,814 -2.94(-3.98%)
May 20, 2021 73.02 77.42 72.75 73.95 2,791,654 -5.33(-6.72%)
May 19, 2021 77.60 79.75 77.13 79.28 1,119,019 +0.11(+0.14%)
May 18, 2021 78.78 80.29 78.26 79.17 2,314,250 +2.97(+3.90%)
May 17, 2021 74.83 77.26 74.00 76.20 1,699,988 +1.67(+2.24%)
May 14, 2021 71.03 75.50 70.75 74.53 1,754,359 +5.19(+7.48%)
May 13, 2021 71.44 72.17 68.92 69.34 1,308,941 -1.25(-1.77%)
May 12, 2021 70.77 72.24 69.77 70.59 1,235,381 -0.49(-0.69%)
May 11, 2021 67.47 72.17 66.89 71.08 2,300,145 +0.20(+0.28%)
May 10, 2021 74.00 74.15 70.37 70.88 1,957,709 -3.51(-4.72%)
May 07, 2021 72.61 75.83 70.37 74.39 3,012,336 +0.55(+0.74%)
May 06, 2021 74.08 75.79 72.53 73.84 2,076,594 -2.56(-3.35%)
May 05, 2021 77.30 78.69 75.05 76.40 1,424,696 +0.30(+0.39%)
May 04, 2021 79.50 79.50 74.75 76.10 2,448,336 -3.97(-4.96%)
May 03, 2021 83.32 84.46 79.31 80.07 2,041,984 -2.90(-3.50%)
Apr 30, 2021 82.90 84.00 82.20 82.97 1,087,600 -0.82(-0.98%)
Apr 29, 2021 87.05 87.69 83.29 83.79 739,735 -3.11(-3.58%)
Apr 28, 2021 87.07 87.53 85.79 86.90 1,118,298 +0.21(+0.24%)
Apr 27, 2021 85.02 86.96 84.14 86.69 993,450 +1.24(+1.45%)
Apr 26, 2021 85.05 86.19 84.30 85.45 528,993 +0.40(+0.47%)
Apr 23, 2021 83.81 86.30 83.16 85.05 1,467,500 +3.15(+3.85%)
Apr 22, 2021 80.46 83.55 80.28 81.90 874,369 +1.32(+1.64%)
Apr 21, 2021 78.50 81.03 78.20 80.58 865,559 +0.72(+0.90%)
Apr 20, 2021 78.77 80.70 78.42 79.86 1,209,261 +1.21(+1.54%)
Apr 19, 2021 77.95 80.04 77.13 78.65 1,673,355 +1.57(+2.04%)
Apr 16, 2021 77.45 77.60 75.97 77.08 767,300 +0.24(+0.31%)
Apr 15, 2021 76.83 78.05 75.64 76.84 1,187,121 +0.55(+0.72%)
Apr 14, 2021 77.71 78.33 75.41 76.29 1,538,273 -3.02(-3.81%)
Apr 13, 2021 76.87 79.36 76.87 79.31 1,000,624 +2.86(+3.74%)
Apr 12, 2021 78.10 78.45 75.83 76.45 1,267,805 -1.87(-2.39%)
Apr 09, 2021 80.14 80.14 77.31 78.32 1,062,300 -1.17(-1.47%)
Apr 08, 2021 80.59 81.02 79.37 79.49 1,488,269 +0.40(+0.51%)
Apr 07, 2021 82.32 82.88 78.99 79.09 2,242,785 -3.75(-4.53%)
Apr 06, 2021 81.03 83.32 80.45 82.84 1,136,228 +2.52(+3.14%)
Apr 05, 2021 82.97 83.57 79.91 80.32 2,732,177 -2.22(-2.69%)
Apr 01, 2021 82.95 86.27 81.95 82.54 1,852,400 +1.45(+1.79%)
Mar 31, 2021 80.41 82.50 80.33 81.09 1,620,191 +1.31(+1.64%)
Mar 30, 2021 78.34 80.99 76.60 79.78 1,241,569 +0.90(+1.14%)
Mar 29, 2021 79.33 80.29 76.61 78.88 1,644,173 -0.22(-0.28%)
Mar 26, 2021 79.68 80.66 74.37 79.10 2,295,300 +0.24(+0.30%)
Mar 25, 2021 79.65 81.44 78.35 78.86 1,810,222 -2.38(-2.93%)
Mar 24, 2021 84.66 84.66 80.62 81.24 2,602,492 -3.78(-4.45%)
Mar 23, 2021 83.94 85.41 83.62 85.02 1,253,454 +0.86(+1.02%)
Mar 22, 2021 86.90 88.72 83.88 84.16 1,430,974 -1.20(-1.41%)
Mar 19, 2021 85.86 86.45 83.57 85.36 1,886,900 -0.64(-0.74%)
Mar 18, 2021 88.05 89.92 85.13 86.00 1,570,242 -2.38(-2.69%)
Mar 17, 2021 87.99 89.16 85.16 88.38 1,430,185 -0.52(-0.58%)
Mar 16, 2021 90.15 91.61 87.84 88.90 891,197 -1.38(-1.53%)
Mar 15, 2021 90.35 91.80 87.70 90.28 977,319 -0.90(-0.99%)
Mar 12, 2021 92.18 92.25 89.62 91.18 1,247,800 -2.32(-2.48%)
Mar 11, 2021 92.00 94.64 89.97 93.50 1,387,612 +5.46(+6.20%)
Mar 10, 2021 89.61 91.22 87.40 88.04 1,545,077 -1.04(-1.17%)
Mar 09, 2021 87.71 89.96 86.51 89.08 1,325,602 +4.58(+5.42%)
Mar 08, 2021 89.00 89.54 84.15 84.50 1,632,137 -5.50(-6.11%)
Mar 05, 2021 92.29 92.88 86.27 90.00 2,175,700 -1.15(-1.26%)
Mar 04, 2021 96.00 97.76 89.66 91.15 2,090,259 -6.16(-6.33%)
Mar 03, 2021 102.41 102.75 96.24 97.31 1,354,219 -5.32(-5.18%)
Mar 02, 2021 103.73 104.89 102.62 102.63 614,761 -0.78(-0.75%)
Mar 01, 2021 104.92 105.82 102.70 103.41 1,404,458 +1.25(+1.22%)
Feb 26, 2021 102.19 104.83 100.12 102.16 1,061,200 +0.34(+0.33%)
Feb 25, 2021 106.10 108.75 100.50 101.82 2,538,867 -4.88(-4.57%)
Feb 24, 2021 107.82 107.82 103.46 106.70 599,243 -1.96(-1.80%)
Feb 23, 2021 105.08 109.73 103.92 108.66 893,439 +0.62(+0.57%)
Feb 22, 2021 113.83 114.46 107.99 108.04 714,676 -7.67(-6.63%)
Feb 19, 2021 113.94 116.49 113.37 115.71 574,500 +2.83(+2.51%)
Feb 18, 2021 112.99 113.51 109.47 112.88 501,217 -1.68(-1.47%)
Feb 17, 2021 113.49 116.29 112.81 114.56 723,101 +1.09(+0.96%)
Feb 16, 2021 116.76 116.76 112.10 113.47 468,819 -1.40(-1.22%)
Feb 12, 2021 112.02 115.37 110.71 114.87 371,900 +2.52(+2.24%)
Feb 11, 2021 113.70 114.59 111.19 112.35 613,788 +0.85(+0.76%)
Feb 10, 2021 110.29 113.21 108.87 111.50 756,879 +3.25(+3.00%)
Feb 09, 2021 107.79 111.32 107.20 108.25 659,161 -0.25(-0.23%)
Feb 08, 2021 111.28 112.49 108.24 108.50 533,547 -2.10(-1.90%)
Feb 05, 2021 110.00 111.33 108.63 110.60 536,000 +1.10(+1.00%)
Feb 04, 2021 109.35 110.00 108.11 109.50 561,785 -0.11(-0.10%)
Feb 03, 2021 111.80 112.00 108.95 109.61 471,648 -1.25(-1.13%)
Feb 02, 2021 109.00 111.18 108.25 110.86 641,435 +3.50(+3.26%)
Feb 01, 2021 106.00 108.83 103.47 107.36 740,477 +3.80(+3.67%)
Jan 29, 2021 103.92 105.58 101.40 103.56 712,400 -0.41(-0.39%)
Jan 28, 2021 102.99 107.46 101.52 103.97 1,070,787 +0.58(+0.56%)
Jan 27, 2021 105.19 107.05 101.06 103.39 1,280,250 -5.28(-4.86%)
Jan 26, 2021 110.69 114.50 107.51 108.67 753,739 -2.90(-2.60%)
Jan 25, 2021 114.09 115.64 110.78 111.57 838,554 -1.25(-1.11%)
Jan 22, 2021 108.81 114.44 108.81 112.82 1,195,700 +3.71(+3.40%)
Jan 21, 2021 107.19 109.84 105.01 109.11 836,828 +2.25(+2.11%)
Jan 20, 2021 107.33 107.99 105.50 106.86 822,593 +0.66(+0.62%)
Jan 19, 2021 107.70 107.70 105.30 106.20 939,343 +1.16(+1.10%)
Jan 15, 2021 103.96 105.60 102.96 105.04 482,800 +2.22(+2.16%)
Jan 14, 2021 102.81 104.84 102.66 102.82 473,981 +1.41(+1.39%)
Jan 13, 2021 102.14 102.14 100.45 101.41 513,837 -1.76(-1.71%)
Jan 12, 2021 103.52 105.68 102.68 103.17 394,260 -1.07(-1.03%)
Jan 11, 2021 104.61 104.78 102.27 104.24 684,993 +0.84(+0.81%)
Jan 08, 2021 101.65 103.98 101.08 103.40 1,125,900 +3.70(+3.71%)
Jan 07, 2021 97.54 100.62 97.54 99.70 1,074,288 +2.55(+2.62%)
Jan 06, 2021 98.00 100.17 96.23 97.15 1,002,790 -1.41(-1.43%)
Jan 05, 2021 94.14 99.14 94.14 98.56 1,137,304 +4.70(+5.01%)
Jan 04, 2021 94.85 96.23 92.11 93.86 714,342 +0.22(+0.23%)
Dec 31, 2020 93.64 93.64 93.64 1,093,087 -0.40(-0.43%)
Dec 30, 2020 91.66 94.29 91.52 94.04 1,093,087 +2.92(+3.20%)
Dec 29, 2020 90.38 91.90 90.20 91.12 465,825 +1.32(+1.47%)
Dec 28, 2020 92.49 92.99 89.72 89.80 599,233 -1.50(-1.64%)
Dec 24, 2020 91.74 92.39 89.03 91.30 436,600 -1.14(-1.23%)
Dec 23, 2020 93.67 94.18 92.00 92.44 531,164 -1.06(-1.13%)
Dec 22, 2020 93.91 94.25 93.10 93.50 401,578 +0.10(+0.11%)
Dec 21, 2020 92.40 94.31 91.61 93.40 674,727 -1.63(-1.72%)
Dec 18, 2020 96.09 96.48 94.29 95.03 1,508,200 +0.22(+0.23%)
Dec 17, 2020 91.13 95.03 90.03 94.81 1,891,674 +4.54(+5.03%)
Dec 16, 2020 91.00 91.99 89.18 90.27 696,101 -0.56(-0.62%)
Dec 15, 2020 91.00 91.66 88.78 90.83 423,105 +0.26(+0.29%)
Dec 14, 2020 92.68 92.68 90.01 90.57 497,845 -0.52(-0.57%)
Dec 11, 2020 92.09 92.25 90.30 91.09 354,600 +0.13(+0.14%)
Dec 10, 2020 89.04 91.89 88.91 90.96 395,996 +1.81(+2.03%)
Dec 09, 2020 92.40 92.62 87.87 89.15 792,649 -2.25(-2.46%)
Dec 08, 2020 90.00 93.00 88.78 91.40 727,389 +1.48(+1.65%)
Dec 07, 2020 90.79 91.14 88.62 89.92 644,429 -1.07(-1.18%)
Dec 04, 2020 91.93 92.80 90.30 90.99 913,700 +1.00(+1.11%)
Dec 03, 2020 90.49 92.88 89.19 89.99 809,442 -0.48(-0.53%)
Dec 02, 2020 89.96 90.85 88.40 90.47 370,033 -0.52(-0.57%)
Dec 01, 2020 90.73 91.45 89.52 90.99 583,161 +0.96(+1.07%)
Nov 30, 2020 90.75 91.50 88.10 90.03 1,239,187 -0.69(-0.76%)
Nov 27, 2020 87.92 91.88 87.65 90.72 1,147,500 +4.61(+5.35%)
Nov 25, 2020 88.33 88.60 85.67 86.11 1,249,400 -2.14(-2.42%)
Nov 24, 2020 86.92 88.68 86.74 88.25 898,354 +1.40(+1.61%)
Nov 23, 2020 87.67 88.45 85.39 86.85 966,302 -1.22(-1.39%)
Nov 20, 2020 88.70 88.77 86.23 88.07 1,527,100 +0.17(+0.19%)
Nov 19, 2020 88.63 88.70 87.11 87.90 1,223,015 -1.02(-1.15%)
Nov 18, 2020 90.00 90.39 87.66 88.92 1,089,299 -0.89(-0.99%)
Nov 17, 2020 92.51 93.40 88.22 89.81 1,074,666 -3.34(-3.59%)
Nov 16, 2020 94.00 95.11 91.12 93.15 525,725 -0.29(-0.31%)
Nov 13, 2020 93.98 94.84 92.51 93.44 913,300 +0.47(+0.51%)
Nov 12, 2020 94.25 94.52 92.77 92.97 659,905 +0.14(+0.15%)
Nov 11, 2020 90.81 93.36 90.00 92.83 890,297 +2.66(+2.95%)
Nov 10, 2020 92.23 92.23 87.10 90.17 1,210,422 -1.28(-1.40%)
Nov 09, 2020 100.08 100.50 89.97 91.45 1,727,544 -7.57(-7.64%)
Nov 06, 2020 98.25 99.31 96.47 99.02 1,113,600 +1.81(+1.86%)
Nov 05, 2020 96.56 98.00 93.77 97.21 1,472,291 +4.50(+4.85%)
Nov 04, 2020 88.97 93.00 88.61 92.71 1,756,827 +5.24(+5.99%)
Nov 03, 2020 86.53 88.10 85.60 87.47 1,096,513 +1.46(+1.70%)
Nov 02, 2020 85.15 86.65 83.04 86.01 2,642,739 +1.97(+2.34%)
Oct 30, 2020 83.20 84.32 82.00 84.04 1,688,600 -0.09(-0.11%)
Oct 29, 2020 83.40 85.44 82.96 84.13 1,160,502 +0.92(+1.11%)
Oct 28, 2020 83.74 84.00 82.63 83.21 1,137,240 -2.89(-3.36%)
Oct 27, 2020 86.86 86.87 85.24 86.10 1,461,723 +0.06(+0.07%)
Oct 26, 2020 85.68 86.90 84.30 86.04 731,347 +0.01(+0.01%)
Oct 23, 2020 84.04 86.28 81.16 86.03 1,103,700 +1.44(+1.70%)
Oct 22, 2020 85.08 86.09 82.89 84.59 714,085 +0.66(+0.79%)
Oct 21, 2020 81.87 85.83 81.87 83.93 1,402,896 +3.26(+4.04%)
Oct 20, 2020 82.97 82.97 80.46 80.67 1,078,992 -1.27(-1.55%)
Oct 19, 2020 83.20 83.50 81.29 81.94 378,369 -0.28(-0.34%)
Oct 16, 2020 81.93 82.82 79.85 82.22 726,600 +1.15(+1.42%)
Oct 15, 2020 81.81 82.56 80.28 81.07 728,365 -1.59(-1.92%)
Oct 14, 2020 86.01 86.15 82.03 82.66 1,007,356 -4.08(-4.70%)
Oct 13, 2020 88.63 89.68 86.54 86.74 882,177 +0.49(+0.57%)
Oct 12, 2020 87.45 88.09 86.04 86.25 581,453 -0.38(-0.44%)
Oct 09, 2020 86.81 88.28 86.37 86.63 443,700 +0.61(+0.71%)
Oct 08, 2020 88.35 89.22 85.65 86.02 543,235 -2.06(-2.34%)
Oct 07, 2020 87.51 88.75 85.96 88.08 867,335 +2.12(+2.47%)
Oct 06, 2020 83.94 86.70 83.85 85.96 1,212,213 +2.01(+2.39%)
Oct 05, 2020 83.68 84.24 82.60 83.95 605,196 +1.19(+1.44%)
Oct 02, 2020 81.44 83.49 81.16 82.76 686,500 -0.06(-0.07%)
Oct 01, 2020 82.71 83.20 81.68 82.82 589,730 +0.99(+1.21%)
Sep 30, 2020 80.58 82.41 80.26 81.83 669,338 +1.67(+2.08%)
Sep 29, 2020 80.09 81.16 79.24 80.16 301,719 -0.33(-0.41%)
Sep 28, 2020 82.28 83.20 79.51 80.49 785,063 -0.51(-0.63%)
Sep 25, 2020 78.00 81.03 77.26 81.00 956,100 +3.10(+3.98%)
Sep 24, 2020 75.68 78.78 75.28 77.90 1,371,546 +0.41(+0.53%)
Sep 23, 2020 79.54 79.71 76.32 77.49 944,257 -1.68(-2.12%)
Sep 22, 2020 78.00 79.33 76.64 79.17 1,104,595 +1.98(+2.57%)
Sep 21, 2020 77.00 77.49 74.28 77.19 1,145,966 -1.16(-1.48%)
Sep 18, 2020 78.59 79.30 77.22 78.35 2,413,900 +0.76(+0.98%)
Sep 17, 2020 75.59 77.77 75.11 77.59 1,365,523 +0.39(+0.51%)
Sep 16, 2020 78.08 78.83 75.70 77.20 3,522,337 -0.80(-1.03%)
Sep 15, 2020 76.30 78.03 75.29 78.00 1,049,157 +2.50(+3.31%)
Sep 14, 2020 72.64 75.62 72.28 75.50 1,710,166 +4.40(+6.19%)
Sep 11, 2020 73.12 73.56 70.18 71.10 908,900 -1.30(-1.80%)
Sep 10, 2020 76.12 76.39 71.51 72.40 1,718,475 -2.86(-3.80%)
Sep 09, 2020 74.22 76.32 73.43 75.26 1,151,391 +2.76(+3.81%)
Sep 08, 2020 74.98 75.69 70.26 72.50 2,019,757 -4.19(-5.46%)
Sep 04, 2020 78.70 79.95 73.86 76.69 1,425,000 -3.33(-4.16%)
Sep 03, 2020 81.52 82.29 76.82 80.02 1,495,685 -2.80(-3.38%)
Sep 02, 2020 84.16 84.36 80.85 82.82 564,830 -0.67(-0.80%)
Sep 01, 2020 81.08 84.06 80.96 83.49 759,745 +2.55(+3.15%)
Aug 31, 2020 81.38 82.76 80.64 80.94 874,387 -1.13(-1.38%)
Aug 28, 2020 81.79 82.94 80.91 82.07 377,500 +1.06(+1.31%)
Aug 27, 2020 84.97 84.99 80.62 81.01 1,153,268 -3.40(-4.03%)
Aug 26, 2020 80.36 84.64 80.21 84.41 995,440 +3.95(+4.91%)
Aug 25, 2020 79.40 80.70 78.24 80.46 510,663 +1.41(+1.78%)
Aug 24, 2020 79.72 80.39 78.46 79.05 738,314 +0.03(+0.04%)
Aug 21, 2020 78.05 79.62 77.18 79.02 582,200 +0.68(+0.87%)
Aug 20, 2020 77.49 79.69 77.49 78.34 955,125 +0.19(+0.24%)
Aug 19, 2020 79.47 81.35 75.30 78.15 1,779,230 -1.90(-2.37%)
Aug 18, 2020 80.21 82.10 78.69 80.05 1,391,006 -2.05(-2.50%)
Aug 17, 2020 79.71 82.72 79.44 82.10 1,013,116 +3.71(+4.73%)
Aug 14, 2020 80.58 81.42 77.81 78.39 880,300 -2.79(-3.44%)
Aug 13, 2020 80.87 82.87 80.86 81.18 770,403 +0.53(+0.66%)
Aug 12, 2020 78.21 80.69 76.95 80.65 900,913 +2.87(+3.69%)
Aug 11, 2020 78.58 79.29 77.64 77.78 804,183 -0.63(-0.80%)
Aug 10, 2020 80.51 80.65 76.80 78.41 1,014,697 -2.10(-2.61%)
Aug 07, 2020 84.54 84.75 78.09 80.51 1,497,500 -4.98(-5.83%)
Aug 06, 2020 85.43 85.88 82.27 85.49 904,139 +0.53(+0.62%)
Aug 05, 2020 82.61 85.61 81.45 84.96 1,278,121 +2.83(+3.45%)
Aug 04, 2020 81.28 82.15 80.30 82.13 699,896 +0.72(+0.88%)
Aug 03, 2020 81.46 82.65 81.06 81.41 1,119,042 +1.12(+1.39%)
Jul 31, 2020 79.54 80.41 78.24 80.29 608,400 +0.29(+0.36%)
Jul 30, 2020 80.24 80.66 78.88 80.00 763,443 +0.08(+0.10%)
Jul 29, 2020 79.91 80.98 79.44 79.92 526,423 +1.43(+1.82%)
Jul 28, 2020 79.39 80.92 77.91 78.49 893,605 -1.66(-2.07%)
Jul 27, 2020 78.48 80.58 77.91 80.15 620,417 +2.00(+2.56%)
Jul 24, 2020 78.10 79.14 75.70 78.15 883,700 -1.90(-2.37%)
Jul 23, 2020 81.64 84.07 79.93 80.05 1,456,875 +0.15(+0.19%)
Jul 22, 2020 81.66 83.43 78.89 79.90 1,079,246 -3.43(-4.12%)
Jul 21, 2020 83.63 84.98 82.30 83.33 1,250,377 +2.48(+3.07%)
Jul 20, 2020 80.17 81.50 79.57 80.85 1,023,991 -0.23(-0.28%)
Jul 17, 2020 81.92 82.09 80.01 81.08 1,483,400 +0.73(+0.91%)
Jul 16, 2020 79.28 81.38 79.03 80.35 941,139 -1.38(-1.69%)
Jul 15, 2020 83.14 84.57 80.63 81.73 1,527,405 +0.25(+0.31%)
Jul 14, 2020 79.75 81.93 78.96 81.48 1,881,703 +3.00(+3.82%)
Jul 13, 2020 84.26 86.27 77.30 78.48 2,217,870 -7.13(-8.33%)
Jul 10, 2020 88.48 88.69 85.32 85.61 781,200 -2.97(-3.35%)
Jul 09, 2020 91.79 91.97 86.42 88.58 1,283,528 -0.38(-0.43%)
Jul 08, 2020 83.73 89.03 83.00 88.96 1,482,548 +6.74(+8.20%)
Jul 07, 2020 81.20 83.42 80.64 82.22 1,239,760 +0.78(+0.96%)
Jul 06, 2020 85.00 85.00 78.43 81.44 1,823,502 -1.36(-1.64%)
Jul 02, 2020 81.06 83.77 80.69 82.80 1,712,000 +2.95(+3.69%)
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.