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

Dish Network Corp (NQ: DISH )

5.770 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 29, 2023 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 29, 2023 5.770 0 +0.11(+1.94%)
Dec 28, 2023 5.290 5.760 5.240 5.660 16,949,272 +0.36(+6.79%)
Dec 27, 2023 5.200 5.500 5.150 5.300 11,993,226 +0.10(+1.92%)
Dec 26, 2023 5.050 5.250 5.014 5.200 5,460,879 +0.20(+4.00%)
Dec 22, 2023 4.890 5.020 4.840 5.000 4,107,537 +0.11(+2.25%)
Dec 21, 2023 4.820 4.910 4.780 4.890 5,309,663 +0.12(+2.52%)
Dec 20, 2023 4.920 4.990 4.690 4.770 5,497,387 -0.11(-2.25%)
Dec 19, 2023 4.690 4.920 4.690 4.880 5,717,978 +0.24(+5.17%)
Dec 18, 2023 4.680 4.820 4.570 4.640 4,969,283 -0.04(-0.85%)
Dec 15, 2023 4.870 4.950 4.565 4.680 11,047,634 -0.14(-2.90%)
Dec 14, 2023 4.610 4.935 4.600 4.820 7,691,180 +0.38(+8.56%)
Dec 13, 2023 4.210 4.485 4.090 4.440 5,861,002 +0.15(+3.50%)
Dec 12, 2023 4.430 4.430 4.230 4.290 5,971,810 -0.17(-3.81%)
Dec 11, 2023 4.530 4.610 4.290 4.460 7,490,830 -0.11(-2.41%)
Dec 08, 2023 4.350 4.620 4.330 4.570 9,835,945 +0.22(+5.06%)
Dec 07, 2023 3.960 4.385 3.932 4.350 10,825,312 +0.39(+9.85%)
Dec 06, 2023 3.850 4.050 3.850 3.960 7,877,140 +0.12(+3.13%)
Dec 05, 2023 3.880 3.900 3.780 3.840 6,918,518 -0.08(-2.04%)
Dec 04, 2023 3.850 4.010 3.840 3.920 7,971,939 +0.00(+0.00%)
Dec 01, 2023 3.610 3.930 3.580 3.920 8,061,815 +0.26(+7.10%)
Nov 30, 2023 3.630 3.680 3.555 3.660 6,489,835 +0.02(+0.55%)
Nov 29, 2023 3.530 3.730 3.530 3.640 11,145,530 +0.10(+2.82%)
Nov 28, 2023 3.660 3.670 3.510 3.540 7,223,356 -0.16(-4.32%)
Nov 27, 2023 3.630 3.740 3.595 3.700 5,563,212 +0.04(+1.09%)
Nov 24, 2023 3.640 3.700 3.600 3.660 1,632,992 +0.01(+0.27%)
Nov 22, 2023 3.690 3.755 3.620 3.650 4,713,395 +0.00(+0.00%)
Nov 21, 2023 3.670 3.760 3.570 3.650 7,934,714 +0.00(+0.00%)
Nov 20, 2023 3.530 3.670 3.470 3.650 10,322,221 +0.08(+2.24%)
Nov 17, 2023 3.380 3.580 3.255 3.570 12,914,732 +0.25(+7.53%)
Nov 16, 2023 3.450 3.470 3.270 3.320 11,296,760 -0.14(-4.05%)
Nov 15, 2023 3.430 3.620 3.460 9,885,559 +0.01(+0.29%)
Nov 14, 2023 3.490 3.630 3.405 3.450 10,882,729 +0.12(+3.60%)
Nov 13, 2023 3.390 3.510 3.280 3.330 9,197,278 -0.11(-3.20%)
Nov 10, 2023 3.410 3.530 3.320 3.440 11,044,050 +0.00(+0.00%)
Nov 09, 2023 3.680 3.710 3.330 3.440 16,729,312 -0.21(-5.75%)
Nov 08, 2023 3.470 3.700 3.470 3.650 21,538,548 +0.13(+3.84%)
Nov 07, 2023 3.370 3.720 3.210 3.515 36,776,788 +0.08(+2.33%)
Nov 06, 2023 4.700 4.850 3.410 3.435 72,285,408 -2.06(-37.43%)
Nov 03, 2023 5.280 5.560 5.260 5.490 12,234,173 +0.27(+5.17%)
Nov 02, 2023 4.980 5.240 4.960 5.220 6,364,739 +0.33(+6.75%)
Nov 01, 2023 4.750 4.955 4.750 4.890 6,767,990 -0.01(-0.20%)
Oct 31, 2023 4.790 4.910 4.750 4.900 4,854,267 +0.12(+2.51%)
Oct 30, 2023 4.720 4.860 4.710 4.780 5,219,181 +0.10(+2.14%)
Oct 27, 2023 4.840 4.925 4.650 4.680 6,000,593 -0.18(-3.70%)
Oct 26, 2023 4.770 4.960 4.740 4.860 5,065,102 +0.08(+1.67%)
Oct 25, 2023 4.830 4.910 4.770 4.780 4,716,971 -0.11(-2.25%)
Oct 24, 2023 4.780 5.030 4.780 4.890 5,906,179 +0.13(+2.73%)
Oct 23, 2023 4.950 5.090 4.750 4.760 8,112,004 -0.23(-4.61%)
Oct 20, 2023 4.900 5.110 4.885 4.990 6,520,375 +0.04(+0.81%)
Oct 19, 2023 5.120 5.120 4.910 4.950 7,573,113 -0.10(-1.98%)
Oct 18, 2023 4.900 5.160 4.900 5.050 6,325,477 +0.03(+0.60%)
Oct 17, 2023 4.880 5.080 4.860 5.020 6,286,363 +0.06(+1.21%)
Oct 16, 2023 5.020 5.150 4.950 4.960 6,393,127 -0.07(-1.39%)
Oct 13, 2023 5.100 5.220 4.960 5.030 8,115,796 -0.10(-1.95%)
Oct 12, 2023 5.020 5.245 4.950 5.130 5,609,965 +0.06(+1.18%)
Oct 11, 2023 5.150 5.220 5.025 5.070 4,005,838 -0.08(-1.55%)
Oct 10, 2023 5.080 5.310 5.080 5.150 6,593,125 +0.03(+0.59%)
Oct 09, 2023 4.870 5.250 4.850 5.120 8,256,239 +0.12(+2.40%)
Oct 06, 2023 5.060 5.165 4.990 5.000 7,776,755 -0.18(-3.47%)
Oct 05, 2023 4.970 5.260 4.875 5.180 12,439,379 +0.21(+4.12%)
Oct 04, 2023 5.110 5.220 4.930 4.975 10,054,787 -0.18(-3.40%)
Oct 03, 2023 5.490 5.555 5.020 5.150 14,667,194 -0.44(-7.87%)
Oct 02, 2023 5.870 5.920 5.570 5.590 8,147,582 -0.27(-4.61%)
Sep 29, 2023 5.930 6.040 5.820 5.860 5,146,316 -0.05(-0.85%)
Sep 28, 2023 5.700 5.920 5.635 5.910 6,626,734 +0.19(+3.32%)
Sep 27, 2023 5.750 5.830 5.610 5.720 6,207,780 +0.00(+0.00%)
Sep 26, 2023 6.110 6.150 5.710 5.720 11,020,613 -0.46(-7.44%)
Sep 25, 2023 6.210 6.190 6.120 6.180 6,069,470 -0.09(-1.44%)
Sep 22, 2023 6.390 6.430 6.220 6.270 5,883,424 -0.08(-1.26%)
Sep 21, 2023 6.200 6.420 6.170 6.350 5,825,367 -0.06(-0.94%)
Sep 20, 2023 6.560 6.675 6.410 6.410 5,346,266 -0.07(-1.08%)
Sep 19, 2023 6.470 6.735 6.410 6.480 6,358,909 +0.10(+1.57%)
Sep 18, 2023 6.540 6.540 6.325 6.380 6,386,357 -0.16(-2.45%)
Sep 15, 2023 6.760 6.940 6.500 6.540 13,686,501 -0.28(-4.11%)
Sep 14, 2023 6.350 6.825 6.305 6.820 10,049,642 +0.56(+8.95%)
Sep 13, 2023 6.160 6.280 5.980 6.260 6,633,731 +0.13(+2.12%)
Sep 12, 2023 6.140 6.240 6.040 6.130 5,830,364 -0.01(-0.16%)
Sep 11, 2023 6.380 6.445 6.130 6.140 6,644,433 -0.16(-2.54%)
Sep 08, 2023 6.000 6.360 5.950 6.300 8,454,035 +0.29(+4.83%)
Sep 07, 2023 6.110 6.140 5.980 6.010 9,071,324 -0.20(-3.22%)
Sep 06, 2023 6.080 6.215 5.930 6.210 10,888,132 +0.10(+1.64%)
Sep 05, 2023 5.940 6.225 5.890 6.110 11,775,693 +0.15(+2.52%)
Sep 01, 2023 6.020 6.080 5.930 5.960 8,093,870 -0.04(-0.67%)
Aug 31, 2023 6.010 6.100 5.970 6.000 8,133,783 -0.01(-0.17%)
Aug 30, 2023 6.120 6.130 5.971 6.010 8,432,331 -0.10(-1.64%)
Aug 29, 2023 6.090 6.270 5.990 6.110 7,878,042 +0.07(+1.16%)
Aug 28, 2023 6.060 6.220 6.000 6.040 5,545,789 +0.04(+0.67%)
Aug 25, 2023 6.230 6.360 5.960 6.000 8,889,913 -0.23(-3.69%)
Aug 24, 2023 6.330 6.385 6.120 6.230 6,112,758 -0.10(-1.58%)
Aug 23, 2023 6.330 6.480 6.320 6.330 5,444,613 +0.00(+0.00%)
Aug 22, 2023 6.460 6.505 6.245 6.330 7,917,931 -0.07(-1.09%)
Aug 21, 2023 6.610 6.650 6.230 6.400 10,953,146 -0.29(-4.33%)
Aug 18, 2023 6.800 6.870 6.680 6.690 8,306,450 -0.23(-3.32%)
Aug 17, 2023 7.090 7.260 6.860 6.920 9,930,046 -0.19(-2.67%)
Aug 16, 2023 7.410 7.480 7.090 7.110 8,974,037 -0.45(-5.95%)
Aug 15, 2023 7.630 7.760 7.520 7.560 7,952,247 -0.24(-3.08%)
Aug 14, 2023 8.010 8.015 7.745 7.800 9,985,018 -0.26(-3.23%)
Aug 11, 2023 8.040 8.248 7.995 8.060 6,608,522 -0.10(-1.23%)
Aug 10, 2023 8.370 8.570 7.950 8.160 12,920,424 -0.11(-1.33%)
Aug 09, 2023 8.560 8.730 8.120 8.270 17,097,880 -0.10(-1.19%)
Aug 08, 2023 7.570 8.455 7.530 8.370 26,639,336 +0.73(+9.55%)
Aug 07, 2023 7.570 7.740 7.365 7.640 5,870,348 +0.05(+0.66%)
Aug 04, 2023 7.540 7.850 7.480 7.590 7,222,876 +0.04(+0.53%)
Aug 03, 2023 7.410 7.650 7.230 7.550 5,122,419 +0.14(+1.89%)
Aug 02, 2023 7.670 7.670 7.245 7.410 7,438,163 -0.35(-4.51%)
Aug 01, 2023 7.880 7.880 7.580 7.760 6,578,418 -0.17(-2.14%)
Jul 31, 2023 7.800 8.080 7.705 7.930 8,701,282 +0.14(+1.80%)
Jul 28, 2023 7.130 7.880 7.100 7.790 14,162,222 +0.81(+11.60%)
Jul 27, 2023 7.270 7.400 6.950 6.980 10,280,681 -0.24(-3.32%)
Jul 26, 2023 8.430 8.440 7.100 7.220 26,582,910 -0.50(-6.48%)
Jul 25, 2023 7.790 7.930 7.590 7.720 16,093,475 -0.04(-0.52%)
Jul 24, 2023 7.430 7.900 7.430 7.760 10,542,597 +0.32(+4.30%)
Jul 21, 2023 7.370 7.710 7.310 7.440 14,443,467 +0.19(+2.62%)
Jul 20, 2023 7.080 7.300 6.990 7.250 8,508,116 +0.19(+2.69%)
Jul 19, 2023 6.760 7.110 6.760 7.060 8,141,112 +0.33(+4.90%)
Jul 18, 2023 6.500 7.000 6.465 6.730 10,780,856 +0.26(+4.02%)
Jul 17, 2023 6.550 6.585 6.385 6.470 9,728,760 -0.14(-2.12%)
Jul 14, 2023 7.090 7.100 6.600 6.610 10,045,473 -0.51(-7.16%)
Jul 13, 2023 7.240 7.240 7.015 7.120 8,348,870 -0.11(-1.52%)
Jul 12, 2023 7.350 7.440 7.210 7.230 7,903,510 -0.02(-0.28%)
Jul 11, 2023 7.180 7.410 7.131 7.250 7,686,124 +0.17(+2.40%)
Jul 10, 2023 7.200 7.360 6.950 7.080 11,280,760 -0.20(-2.75%)
Jul 07, 2023 6.780 7.375 6.755 7.280 10,431,481 +0.47(+6.90%)
Jul 06, 2023 6.580 6.870 6.360 6.810 12,192,690 +0.05(+0.74%)
Jul 05, 2023 6.660 6.910 6.490 6.760 9,220,558 -0.01(-0.15%)
Jul 03, 2023 6.670 6.810 6.640 6.770 4,594,756 +0.18(+2.73%)
Jun 30, 2023 6.760 6.820 6.495 6.590 10,763,100 -0.10(-1.49%)
Jun 29, 2023 6.560 6.930 6.560 6.690 9,290,052 +0.09(+1.36%)
Jun 28, 2023 6.350 6.610 6.210 6.600 11,066,460 +0.23(+3.61%)
Jun 27, 2023 6.000 6.540 5.890 6.370 11,154,314 +0.35(+5.81%)
Jun 26, 2023 6.020 6.075 5.830 6.020 11,868,870 +0.00(+0.00%)
Jun 23, 2023 6.220 6.290 6.010 6.020 14,208,939 -0.33(-5.20%)
Jun 22, 2023 6.350 6.475 6.140 6.350 12,370,358 +0.00(+0.00%)
Jun 21, 2023 6.540 6.580 6.340 6.350 13,273,004 -0.28(-4.22%)
Jun 20, 2023 6.430 6.680 6.290 6.630 16,720,732 +0.16(+2.47%)
Jun 16, 2023 6.210 6.490 6.130 6.470 79,288,704 +0.22(+3.60%)
Jun 15, 2023 6.260 6.110 6.245 14,999,322 -1.02(-14.10%)
May 08, 2023 7.000 7.580 6.900 7.270 16,187,194 +0.15(+2.11%)
May 05, 2023 6.840 7.225 6.720 7.120 13,968,284 +0.47(+7.07%)
May 04, 2023 6.900 7.000 6.580 6.650 11,339,575 -0.34(-4.86%)
May 03, 2023 7.010 7.305 6.940 6.990 9,860,259 -0.05(-0.71%)
May 02, 2023 7.250 7.271 6.836 7.040 9,334,864 -0.37(-4.99%)
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.