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

Ishares Global Gold Miners ETF (NQ: RING )

27.44 +0.56 (+2.08%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 (%)
Dec 31, 2020 27.96 27.96 27.96 126,215 -0.53(-1.84%)
Dec 30, 2020 28.10 28.55 28.02 28.48 126,215 +0.54(+1.95%)
Dec 29, 2020 28.17 28.36 27.90 27.94 109,304 +0.08(+0.27%)
Dec 28, 2020 28.41 28.74 27.85 27.87 128,082 -0.23(-0.83%)
Dec 24, 2020 27.79 28.16 27.73 28.10 135,555 +0.07(+0.23%)
Dec 23, 2020 27.79 28.09 27.79 28.03 78,973 +0.56(+2.05%)
Dec 22, 2020 28.25 28.49 27.34 27.47 112,257 -0.88(-3.11%)
Dec 21, 2020 28.31 28.70 28.13 28.35 131,804 -0.01(-0.03%)
Dec 18, 2020 28.93 29.03 28.36 28.36 174,803 -0.48(-1.66%)
Dec 17, 2020 28.61 29.21 28.52 28.84 241,873 +0.91(+3.26%)
Dec 16, 2020 27.70 27.99 27.34 27.93 205,581 +0.47(+1.71%)
Dec 15, 2020 27.19 27.59 27.13 27.46 88,041 +0.82(+3.06%)
Dec 14, 2020 27.31 27.47 26.64 26.65 187,960 -0.58(-2.12%)
Dec 11, 2020 27.43 27.61 27.13 27.22 51,876 -0.21(-0.75%)
Dec 10, 2020 27.60 27.93 27.29 27.43 81,443 +0.01(+0.03%)
Dec 09, 2020 28.10 28.10 27.14 27.42 262,872 -0.73(-2.59%)
Dec 08, 2020 28.47 28.50 28.08 28.15 75,029 -0.09(-0.33%)
Dec 07, 2020 27.24 28.51 27.17 28.24 220,438 +1.00(+3.66%)
Dec 04, 2020 27.39 27.53 27.09 27.24 965,072 -0.17(-0.61%)
Dec 03, 2020 27.80 27.82 27.23 27.41 110,014 -0.29(-1.04%)
Dec 02, 2020 27.61 27.85 27.41 27.70 261,390 -0.04(-0.13%)
Dec 01, 2020 27.23 27.77 27.00 27.74 152,022 +1.21(+4.57%)
Nov 30, 2020 26.12 26.56 25.85 26.52 204,863 +0.21(+0.82%)
Nov 27, 2020 25.90 26.31 25.75 26.31 128,404 +0.22(+0.86%)
Nov 25, 2020 25.80 26.26 25.80 26.09 184,139 +0.40(+1.56%)
Nov 24, 2020 25.33 26.07 25.33 25.69 403,145 -0.71(-2.69%)
Nov 23, 2020 27.39 27.39 26.37 26.39 346,809 -1.20(-4.36%)
Nov 20, 2020 27.72 27.99 27.52 27.60 112,005 +0.20(+0.72%)
Nov 19, 2020 27.45 27.57 27.16 27.40 239,646 -0.24(-0.88%)
Nov 18, 2020 28.45 28.45 27.63 27.64 180,553 -0.83(-2.92%)
Nov 17, 2020 28.83 29.00 28.47 28.47 215,447 -0.59(-2.02%)
Nov 16, 2020 29.39 29.39 28.83 29.06 88,776 -0.27(-0.92%)
Nov 13, 2020 29.54 29.64 29.20 29.33 47,910 +0.35(+1.22%)
Nov 12, 2020 28.92 29.38 28.92 28.98 108,387 +0.17(+0.58%)
Nov 11, 2020 28.73 28.88 28.40 28.81 93,051 -0.21(-0.74%)
Nov 10, 2020 30.18 30.18 28.99 29.03 130,520 -0.88(-2.93%)
Nov 09, 2020 30.78 30.78 29.25 29.90 398,577 -2.09(-6.53%)
Nov 06, 2020 32.18 32.36 31.76 31.99 276,423 +0.08(+0.26%)
Nov 05, 2020 30.78 32.08 30.78 31.91 210,097 +2.01(+6.71%)
Nov 04, 2020 30.62 30.66 29.75 29.90 3,105,000 -0.62(-2.02%)
Nov 03, 2020 30.16 30.70 30.16 30.52 116,243 +0.52(+1.74%)
Nov 02, 2020 29.40 30.00 29.20 30.00 355,203 +0.89(+3.04%)
Oct 30, 2020 28.79 29.11 28.33 29.11 156,165 +0.46(+1.60%)
Oct 29, 2020 27.98 28.82 27.86 28.65 217,025 +0.41(+1.45%)
Oct 28, 2020 29.16 29.33 28.12 28.24 210,320 -1.85(-6.14%)
Oct 27, 2020 29.58 30.09 29.49 30.09 151,055 +0.40(+1.35%)
Oct 26, 2020 29.77 30.15 29.51 29.69 146,128 -0.39(-1.30%)
Oct 23, 2020 30.23 30.30 29.78 30.08 73,205 -0.24(-0.80%)
Oct 22, 2020 30.38 30.61 29.79 30.32 166,718 -0.54(-1.75%)
Oct 21, 2020 30.70 31.16 30.70 30.86 81,902 +0.45(+1.47%)
Oct 20, 2020 30.62 30.65 30.14 30.42 85,254 -0.08(-0.28%)
Oct 19, 2020 31.47 31.58 30.35 30.50 77,289 -0.44(-1.42%)
Oct 16, 2020 31.45 31.51 30.88 30.94 146,840 -0.24(-0.78%)
Oct 15, 2020 31.00 31.37 30.79 31.18 91,487 -0.42(-1.33%)
Oct 14, 2020 31.60 31.93 31.18 31.60 177,885 +0.46(+1.47%)
Oct 13, 2020 30.85 31.24 30.54 31.14 87,344 -0.29(-0.92%)
Oct 12, 2020 31.46 31.60 31.06 31.43 75,801 -0.01(-0.04%)
Oct 09, 2020 30.76 31.48 30.71 31.44 429,695 +1.42(+4.73%)
Oct 08, 2020 29.87 30.13 29.67 30.02 69,010 +0.47(+1.58%)
Oct 07, 2020 29.90 30.20 29.45 29.56 84,611 +0.22(+0.76%)
Oct 06, 2020 30.90 30.92 29.33 29.33 135,746 -1.42(-4.61%)
Oct 05, 2020 30.46 31.05 30.39 30.75 196,948 +0.63(+2.07%)
Oct 02, 2020 30.38 30.61 30.10 30.13 212,543 -0.55(-1.79%)
Oct 01, 2020 30.71 30.98 30.46 30.68 88,469 +0.21(+0.67%)
Sep 30, 2020 30.47 30.60 29.97 30.47 86,003 -0.09(-0.31%)
Sep 29, 2020 30.25 30.70 30.22 30.56 98,615 +0.47(+1.55%)
Sep 28, 2020 30.38 30.40 29.71 30.10 109,810 +0.28(+0.94%)
Sep 25, 2020 29.55 29.93 29.37 29.82 101,287 -0.11(-0.37%)
Sep 24, 2020 28.75 30.05 28.63 29.93 229,932 +0.68(+2.33%)
Sep 23, 2020 30.73 30.75 28.93 29.25 446,836 -1.61(-5.23%)
Sep 22, 2020 30.98 31.19 30.48 30.86 94,573 +0.09(+0.30%)
Sep 21, 2020 31.04 31.47 30.44 30.77 273,825 -1.22(-3.81%)
Sep 18, 2020 32.51 32.75 31.98 31.99 68,704 -0.59(-1.80%)
Sep 17, 2020 32.40 32.74 32.05 32.58 89,381 -0.60(-1.80%)
Sep 16, 2020 33.94 33.94 33.18 33.18 129,652 -0.13(-0.39%)
Sep 15, 2020 33.76 33.96 33.12 33.31 148,483 +0.05(+0.14%)
Sep 14, 2020 32.79 33.34 32.70 33.26 125,788 +1.05(+3.24%)
Sep 11, 2020 32.83 33.04 32.10 32.22 107,289 -0.37(-1.15%)
Sep 10, 2020 33.52 33.52 32.51 32.59 220,140 -0.53(-1.61%)
Sep 09, 2020 31.84 33.17 31.84 33.12 129,129 +1.38(+4.35%)
Sep 08, 2020 31.33 32.28 30.65 31.74 118,918 -0.07(-0.23%)
Sep 04, 2020 32.01 32.09 30.84 31.81 267,527 -0.36(-1.13%)
Sep 03, 2020 32.20 32.38 31.26 32.18 142,464 -0.33(-1.00%)
Sep 02, 2020 32.20 32.51 31.43 32.51 117,148 +0.14(+0.43%)
Sep 01, 2020 33.73 33.91 32.09 32.37 230,608 -0.53(-1.62%)
Aug 31, 2020 32.90 33.27 32.70 32.90 170,122 +0.19(+0.57%)
Aug 28, 2020 32.18 32.85 32.06 32.71 128,083 +1.09(+3.45%)
Aug 27, 2020 32.65 32.65 31.09 31.62 198,751 -0.51(-1.60%)
Aug 26, 2020 31.22 32.23 31.13 32.13 203,292 +0.73(+2.32%)
Aug 25, 2020 31.62 31.62 30.70 31.40 178,171 -0.15(-0.47%)
Aug 24, 2020 32.23 32.23 31.49 31.55 108,326 -0.20(-0.62%)
Aug 21, 2020 32.22 32.22 31.42 31.75 157,558 -0.74(-2.28%)
Aug 20, 2020 32.01 32.55 31.64 32.49 97,860 +0.59(+1.86%)
Aug 19, 2020 32.90 33.10 31.64 31.90 358,918 -1.25(-3.77%)
Aug 18, 2020 34.21 34.36 32.75 33.15 226,322 -0.27(-0.81%)
Aug 17, 2020 32.61 33.45 32.42 33.42 387,799 +2.18(+6.99%)
Aug 14, 2020 31.11 31.44 30.79 31.24 127,011 -0.06(-0.18%)
Aug 13, 2020 30.83 31.69 30.74 31.29 142,407 +0.97(+3.20%)
Aug 12, 2020 30.86 31.07 30.32 30.32 260,515 +0.16(+0.53%)
Aug 11, 2020 30.99 31.45 30.05 30.16 595,435 -2.58(-7.89%)
Aug 10, 2020 33.41 34.03 32.55 32.75 197,428 -0.31(-0.93%)
Aug 07, 2020 33.61 33.68 32.70 33.06 433,553 -1.11(-3.25%)
Aug 06, 2020 34.82 35.02 33.76 34.17 228,261 -0.26(-0.76%)
Aug 05, 2020 35.09 35.42 34.08 34.43 402,353 +0.25(+0.74%)
Aug 04, 2020 32.77 34.22 32.52 34.18 288,513 +1.32(+4.03%)
Aug 03, 2020 33.18 33.36 32.34 32.85 677,079 -0.32(-0.96%)
Jul 31, 2020 32.56 33.24 32.38 33.17 180,602 +1.03(+3.19%)
Jul 30, 2020 32.70 32.94 31.64 32.14 461,626 -1.15(-3.45%)
Jul 29, 2020 33.80 33.85 32.68 33.29 286,818 -0.39(-1.16%)
Jul 28, 2020 33.47 33.95 32.96 33.68 294,497 -0.21(-0.61%)
Jul 27, 2020 33.65 34.38 33.48 33.89 883,633 +1.68(+5.21%)
Jul 24, 2020 31.72 32.23 31.52 32.21 343,091 +0.86(+2.74%)
Jul 23, 2020 32.06 32.32 30.79 31.35 631,373 -0.52(-1.64%)
Jul 22, 2020 31.54 31.98 31.42 31.87 485,359 +0.64(+2.06%)
Jul 21, 2020 31.70 31.79 31.02 31.23 248,309 +0.34(+1.09%)
Jul 20, 2020 30.37 31.00 30.21 30.89 273,178 +0.79(+2.63%)
Jul 17, 2020 29.55 30.11 29.37 30.10 178,994 +0.93(+3.20%)
Jul 16, 2020 29.48 29.70 28.96 29.17 332,267 -0.49(-1.64%)
Jul 15, 2020 29.52 29.65 28.92 29.65 325,178 +0.13(+0.44%)
Jul 14, 2020 28.46 29.53 28.32 29.52 93,575 +1.01(+3.53%)
Jul 13, 2020 29.85 30.13 28.38 28.51 270,088 -0.92(-3.14%)
Jul 10, 2020 29.87 30.22 29.27 29.44 196,144 -0.36(-1.22%)
Jul 09, 2020 30.28 30.28 29.06 29.80 254,304 -0.15(-0.50%)
Jul 08, 2020 29.65 30.03 29.36 29.95 341,464 +0.90(+3.08%)
Jul 07, 2020 28.25 29.18 28.25 29.05 165,656 +0.70(+2.47%)
Jul 06, 2020 28.21 28.54 27.91 28.35 149,624 +0.54(+1.95%)
Jul 02, 2020 28.02 28.44 27.80 27.81 165,382 -0.21(-0.73%)
Jul 01, 2020 28.14 28.14 27.25 28.02 733,312 -0.16(-0.56%)
Jun 30, 2020 27.33 28.23 27.03 28.18 289,273 +0.85(+3.11%)
Jun 29, 2020 27.22 27.33 26.92 27.33 113,355 +0.37(+1.38%)
Jun 26, 2020 26.63 27.07 26.20 26.95 74,384 +0.14(+0.52%)
Jun 25, 2020 26.68 26.82 26.27 26.81 210,469 +0.19(+0.70%)
Jun 24, 2020 26.88 27.26 26.31 26.63 291,173 -0.46(-1.69%)
Jun 23, 2020 26.98 27.49 26.91 27.08 205,016 +0.42(+1.57%)
Jun 22, 2020 26.29 26.96 26.23 26.66 137,529 +1.00(+3.89%)
Jun 19, 2020 25.10 25.86 25.09 25.67 143,731 +0.90(+3.62%)
Jun 18, 2020 24.98 25.13 24.69 24.77 141,602 -0.23(-0.93%)
Jun 17, 2020 25.05 25.34 24.82 25.00 83,770 +0.09(+0.37%)
Jun 16, 2020 25.46 25.65 24.81 24.91 428,427 -0.62(-2.41%)
Jun 15, 2020 24.79 25.61 23.84 25.53 160,466 +0.63(+2.52%)
Jun 12, 2020 25.60 25.68 24.74 24.90 80,694 -0.20(-0.78%)
Jun 11, 2020 26.34 26.64 24.70 25.09 573,444 -1.22(-4.63%)
Jun 10, 2020 25.39 26.34 24.83 26.31 352,626 +0.97(+3.81%)
Jun 09, 2020 25.32 25.57 25.00 25.35 221,539 +0.52(+2.10%)
Jun 08, 2020 24.39 24.90 24.30 24.83 305,096 +0.20(+0.83%)
Jun 05, 2020 24.25 24.62 23.67 24.62 522,362 -0.35(-1.41%)
Jun 04, 2020 25.24 25.42 24.80 24.97 271,752 +0.19(+0.75%)
Jun 03, 2020 25.23 25.37 24.47 24.79 1,761,732 -1.03(-4.00%)
Jun 02, 2020 26.88 26.88 25.64 25.82 215,881 -0.89(-3.34%)
Jun 01, 2020 26.12 26.71 26.04 26.71 121,339 +0.85(+3.27%)
May 29, 2020 26.00 26.24 25.79 25.87 235,197 +0.25(+0.98%)
May 28, 2020 26.26 26.30 25.38 25.62 224,762 +0.08(+0.33%)
May 27, 2020 25.12 25.62 24.56 25.53 877,230 -0.23(-0.90%)
May 26, 2020 27.01 27.04 25.75 25.76 425,659 -1.40(-5.17%)
May 22, 2020 27.13 27.77 27.09 27.17 232,400 -0.11(-0.41%)
May 21, 2020 27.85 27.85 26.68 27.28 248,358 -0.90(-3.20%)
May 20, 2020 28.85 28.98 28.05 28.18 257,589 -0.47(-1.65%)
May 19, 2020 27.97 28.87 27.97 28.65 552,699 +0.92(+3.32%)
May 18, 2020 29.59 29.59 27.52 27.73 1,464,154 -0.61(-2.16%)
May 15, 2020 27.88 28.39 27.62 28.35 260,159 +1.07(+3.92%)
May 14, 2020 26.47 27.45 26.41 27.28 289,968 +0.99(+3.75%)
May 13, 2020 26.63 26.82 25.87 26.29 260,116 +0.12(+0.46%)
May 12, 2020 26.48 27.00 26.09 26.17 146,217 -0.07(-0.28%)
May 11, 2020 26.99 27.22 26.04 26.25 225,468 -0.88(-3.25%)
May 08, 2020 27.26 27.62 26.92 27.13 384,536 -0.07(-0.27%)
May 07, 2020 26.58 27.45 26.29 27.20 274,573 +0.98(+3.72%)
May 06, 2020 26.82 26.92 26.14 26.23 294,560 -0.99(-3.62%)
May 05, 2020 26.60 27.22 25.92 27.21 245,639 +0.59(+2.20%)
May 04, 2020 26.40 26.76 26.26 26.63 661,938 +0.65(+2.50%)
May 01, 2020 24.72 26.02 24.63 25.98 135,459 +0.65(+2.57%)
Apr 30, 2020 26.03 26.48 25.19 25.33 243,027 -1.30(-4.89%)
Apr 29, 2020 26.35 26.63 25.67 26.63 427,531 +0.23(+0.88%)
Apr 28, 2020 26.58 26.58 25.81 26.40 515,417 -0.14(-0.53%)
Apr 27, 2020 26.96 27.05 25.83 26.54 419,968 -0.16(-0.59%)
Apr 24, 2020 26.80 26.95 26.01 26.69 693,758 +0.46(+1.74%)
Apr 23, 2020 25.84 27.33 25.67 26.24 716,561 +0.75(+2.95%)
Apr 22, 2020 24.61 25.56 24.55 25.48 321,812 +1.61(+6.73%)
Apr 21, 2020 23.36 24.10 23.25 23.88 198,040 -0.29(-1.19%)
Apr 20, 2020 23.56 24.40 23.56 24.17 392,372 +0.60(+2.56%)
Apr 17, 2020 23.98 23.98 23.28 23.56 334,290 -0.73(-3.02%)
Apr 16, 2020 23.68 24.40 23.59 24.30 198,161 +0.55(+2.31%)
Apr 15, 2020 23.78 24.17 23.12 23.75 316,499 -0.51(-2.11%)
Apr 14, 2020 24.63 25.26 23.66 24.26 697,902 +0.19(+0.77%)
Apr 13, 2020 22.49 24.25 21.84 24.07 774,732 +1.52(+6.76%)
Apr 09, 2020 21.17 22.55 21.02 22.55 389,916 +2.09(+10.22%)
Apr 08, 2020 20.41 20.57 20.05 20.46 113,466 +0.17(+0.82%)
Apr 07, 2020 20.72 20.74 20.03 20.29 186,182 -0.27(-1.31%)
Apr 06, 2020 19.97 20.64 19.76 20.56 413,298 +1.32(+6.86%)
Apr 03, 2020 19.41 19.94 19.14 19.24 299,645 -0.17(-0.86%)
Apr 02, 2020 18.78 19.78 18.78 19.41 366,706 +0.86(+4.66%)
Apr 01, 2020 17.96 18.68 17.85 18.54 366,038 +0.73(+4.12%)
Mar 31, 2020 18.15 18.90 17.80 17.81 143,007 -0.70(-3.77%)
Mar 30, 2020 19.07 19.45 18.00 18.50 727,116 -0.27(-1.44%)
Mar 27, 2020 19.48 19.77 18.37 18.77 285,551 -1.07(-5.39%)
Mar 26, 2020 20.66 20.90 19.34 19.84 432,806 -0.09(-0.47%)
Mar 25, 2020 19.81 20.43 18.85 19.94 522,002 +0.51(+2.63%)
Mar 24, 2020 18.66 19.77 18.12 19.43 702,038 +2.64(+15.73%)
Mar 23, 2020 15.91 17.59 15.91 16.79 304,351 +1.12(+7.12%)
Mar 20, 2020 16.99 17.19 15.65 15.67 178,496 -0.57(-3.49%)
Mar 19, 2020 16.78 18.58 15.33 16.24 3,259,040 +0.06(+0.34%)
Mar 18, 2020 18.08 18.92 15.95 16.18 521,117 -2.94(-15.36%)
Mar 17, 2020 16.56 19.35 16.56 19.12 1,086,724 +2.20(+13.02%)
Mar 16, 2020 15.34 17.59 13.02 16.92 727,791 +1.30(+8.33%)
Mar 13, 2020 18.24 18.24 15.16 15.61 2,670,882 -1.60(-9.29%)
Mar 12, 2020 18.13 19.16 16.63 17.21 413,413 -2.35(-12.02%)
Mar 11, 2020 20.94 21.15 19.43 19.56 309,659 -1.77(-8.28%)
Mar 10, 2020 21.60 21.70 20.48 21.33 1,348,881 +0.02(+0.09%)
Mar 09, 2020 22.57 22.57 21.16 21.31 472,614 -1.54(-6.75%)
Mar 06, 2020 23.24 23.24 22.06 22.85 328,373 -0.20(-0.85%)
Mar 05, 2020 22.81 23.19 22.49 23.05 269,044 +0.57(+2.52%)
Mar 04, 2020 22.74 22.74 21.89 22.48 300,265 +0.23(+1.04%)
Mar 03, 2020 21.51 22.92 21.26 22.25 542,047 +1.15(+5.46%)
Mar 02, 2020 20.68 21.19 20.63 21.10 903,732 +0.83(+4.08%)
Feb 28, 2020 20.48 20.58 19.57 20.27 1,384,288 -1.25(-5.79%)
Feb 27, 2020 23.27 23.29 21.49 21.52 787,217 -1.49(-6.46%)
Feb 26, 2020 23.09 23.29 22.85 23.00 274,662 -0.14(-0.60%)
Feb 25, 2020 24.12 24.12 23.14 23.14 726,624 -0.98(-4.05%)
Feb 24, 2020 24.96 24.96 23.81 24.12 2,184,637 +0.37(+1.58%)
Feb 21, 2020 23.30 23.78 23.25 23.74 255,425 +0.75(+3.26%)
Feb 20, 2020 22.93 23.28 22.83 22.99 1,757,244 +0.11(+0.49%)
Feb 19, 2020 22.56 22.92 22.54 22.88 504,868 +0.46(+2.07%)
Feb 18, 2020 21.80 22.42 21.74 22.42 99,732 +0.75(+3.48%)
Feb 14, 2020 21.67 21.72 21.54 21.66 93,175 +0.05(+0.21%)
Feb 13, 2020 21.55 21.73 21.52 21.62 99,197 +0.20(+0.91%)
Feb 12, 2020 21.54 21.58 21.35 21.42 123,996 -0.11(-0.52%)
Feb 11, 2020 21.55 21.66 21.35 21.53 158,813 -0.03(-0.15%)
Feb 10, 2020 21.39 21.66 21.32 21.57 71,836 +0.30(+1.42%)
Feb 07, 2020 21.61 21.73 21.22 21.27 74,346 -0.29(-1.34%)
Feb 06, 2020 21.47 21.60 21.35 21.55 74,565 +0.22(+1.05%)
Feb 05, 2020 21.29 21.53 21.27 21.33 131,961 -0.02(-0.09%)
Feb 04, 2020 21.68 21.68 21.12 21.35 256,991 -0.42(-1.92%)
Feb 03, 2020 21.98 22.04 21.61 21.77 91,922 -0.27(-1.22%)
Jan 31, 2020 21.98 22.23 21.97 22.04 1,864,044 +0.08(+0.38%)
Jan 30, 2020 21.98 22.13 21.84 21.95 141,731 -0.02(-0.08%)
Jan 29, 2020 21.75 22.01 21.57 21.97 91,783 +0.38(+1.76%)
Jan 28, 2020 22.00 22.00 21.51 21.59 147,535 -0.60(-2.72%)
Jan 27, 2020 22.76 22.77 22.06 22.19 235,345 -0.17(-0.75%)
Jan 24, 2020 21.94 22.36 21.89 22.36 256,501 +0.47(+2.17%)
Jan 23, 2020 21.98 22.19 21.82 21.89 128,847 -0.19(-0.84%)
Jan 22, 2020 22.11 22.19 21.92 22.07 84,734 +0.01(+0.04%)
Jan 21, 2020 21.80 22.09 21.67 22.06 75,502 +0.25(+1.15%)
Jan 17, 2020 22.02 22.02 21.76 21.81 104,902 -0.10(-0.47%)
Jan 16, 2020 21.90 21.96 21.71 21.92 109,417 -0.05(-0.21%)
Jan 15, 2020 21.62 21.99 21.53 21.96 159,532 +0.46(+2.16%)
Jan 14, 2020 21.17 21.55 21.10 21.50 178,028 +0.24(+1.14%)
Jan 13, 2020 21.67 21.72 21.21 21.26 178,257 -0.51(-2.35%)
Jan 10, 2020 21.58 21.81 21.54 21.77 255,963 +0.36(+1.70%)
Jan 09, 2020 21.47 21.71 21.38 21.40 236,527 -0.22(-1.00%)
Jan 08, 2020 22.40 22.50 21.53 21.62 428,512 -0.82(-3.65%)
Jan 07, 2020 22.23 22.47 22.12 22.44 280,777 +0.14(+0.63%)
Jan 06, 2020 22.75 22.75 22.15 22.30 355,770 +0.08(+0.38%)
Jan 03, 2020 22.67 22.72 22.11 22.21 267,045 -0.11(-0.50%)
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.