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

Yogaworks Inc (NQ: YOGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.1834 0.1834 0 +0.00(+0.00%)
Jul 30, 2019 0.2800 0.2800 0.1900 0.2100 1,998,199 -0.11(-34.38%)
Jul 29, 2019 0.3700 0.4100 0.2900 0.3200 2,445,508 -0.05(-13.21%)
Jul 26, 2019 0.4800 0.5899 0.3500 0.3687 8,152,100 +0.04(+11.73%)
Jul 25, 2019 0.5000 0.8200 0.2800 0.3300 19,651,140 -0.17(-34.00%)
Jul 24, 2019 0.0800 0.5500 0.0800 0.5000 7,976,776 +0.03(+5.66%)
Jul 19, 2019 0.4732 0.4732 0.4732 0 +0.02(+5.16%)
Jul 18, 2019 0.4300 0.4800 0.3700 0.4500 880,768 +0.05(+12.50%)
Jul 17, 2019 0.4001 0.4600 0.3800 0.4000 840,186 +0.02(+5.26%)
Jul 16, 2019 0.4300 0.4400 0.3300 0.3800 651,069 -0.10(-20.83%)
Jul 15, 2019 0.4700 0.4900 0.3800 0.4800 1,725,781 -0.17(-26.15%)
Jul 12, 2019 0.6590 0.6800 0.6451 0.6500 45,400 -0.01(-1.52%)
Jul 11, 2019 0.6400 0.6670 0.6000 0.6600 91,952 +0.04(+5.85%)
Jul 10, 2019 0.6400 0.6410 0.6000 0.6235 43,515 +0.01(+2.21%)
Jul 09, 2019 0.6000 0.6410 0.6000 0.6100 19,603 -0.01(-2.12%)
Jul 08, 2019 0.6583 0.6583 0.6000 0.6232 52,022 -0.00(-0.61%)
Jul 05, 2019 0.5700 0.6270 0.5700 0.6270 34,000 +0.02(+2.79%)
Jul 03, 2019 0.6900 0.6900 0.5600 0.6100 28,500 -0.00(-0.02%)
Jul 02, 2019 0.6500 0.6577 0.6101 0.6101 21,193 -0.01(-1.60%)
Jul 01, 2019 0.6300 0.6600 0.6100 0.6200 36,662 +0.02(+3.33%)
Jun 28, 2019 0.6930 0.6963 0.6000 0.6000 67,800 -0.06(-9.09%)
Jun 27, 2019 0.7182 0.7199 0.6600 0.6600 28,332 -0.02(-2.94%)
Jun 26, 2019 0.7200 0.7239 0.6800 0.6800 39,300 -0.05(-6.22%)
Jun 25, 2019 0.7000 0.7500 0.7000 0.7251 20,844 -0.00(-0.67%)
Jun 24, 2019 0.7200 0.7500 0.7200 0.7300 23,831 +0.01(+1.39%)
Jun 21, 2019 0.7400 0.7500 0.7200 0.7200 17,400 -0.01(-0.69%)
Jun 20, 2019 0.7000 0.7500 0.7000 0.7250 69,747 +0.01(+1.54%)
Jun 19, 2019 0.7254 0.7490 0.6705 0.7140 16,768 -0.01(-0.83%)
Jun 18, 2019 0.7500 0.7500 0.6900 0.7200 26,940 +0.02(+3.18%)
Jun 17, 2019 0.7100 0.7500 0.6968 0.6978 22,522 -0.01(-0.88%)
Jun 14, 2019 0.6900 0.7280 0.6400 0.7040 41,700 +0.04(+6.68%)
Jun 13, 2019 0.7500 0.7500 0.6311 0.6599 88,885 -0.10(-12.71%)
Jun 12, 2019 0.7900 0.7900 0.7141 0.7560 52,509 +0.01(+0.79%)
Jun 11, 2019 0.7400 0.7744 0.7400 0.7501 16,934 -0.03(-3.41%)
Jun 10, 2019 0.7870 0.7898 0.7220 0.7766 23,050 +0.01(+1.68%)
Jun 07, 2019 0.7101 0.8018 0.7100 0.7638 57,000 +0.05(+7.58%)
Jun 06, 2019 0.7201 0.7770 0.7100 0.7100 21,503 -0.02(-2.74%)
Jun 05, 2019 0.7900 0.8300 0.7000 0.7300 94,612 -0.06(-7.59%)
Jun 04, 2019 0.8200 0.8300 0.7900 0.7900 73,529 -0.03(-3.42%)
Jun 03, 2019 0.8500 1.000 0.7570 0.8180 1,021,158 +0.04(+5.32%)
May 31, 2019 0.6600 0.7800 0.6300 0.7767 383,700 +0.13(+19.82%)
May 30, 2019 0.6309 0.6667 0.6300 0.6482 33,918 +0.02(+2.74%)
May 29, 2019 0.6700 0.6961 0.6300 0.6309 40,438 -0.04(-6.44%)
May 28, 2019 0.6333 0.6999 0.6000 0.6743 98,494 +0.03(+4.12%)
May 24, 2019 0.6380 0.6700 0.6001 0.6476 109,600 -0.00(-0.37%)
May 23, 2019 0.7400 0.7400 0.6255 0.6500 193,543 +0.02(+3.17%)
May 22, 2019 0.5800 0.6700 0.5500 0.6300 253,132 +0.03(+5.00%)
May 21, 2019 0.6200 0.6500 0.5800 0.6000 89,660 -0.04(-6.25%)
May 20, 2019 0.7100 0.7300 0.6000 0.6400 127,472 -0.08(-11.11%)
May 17, 2019 0.8500 0.8505 0.7001 0.7200 112,100 -0.10(-12.44%)
May 16, 2019 0.9000 0.9076 0.8000 0.8223 267,604 -0.09(-9.64%)
May 15, 2019 0.9800 1.230 0.8900 0.9100 1,193,366 +0.15(+19.74%)
May 14, 2019 0.8900 0.9400 0.7500 0.7600 53,694 -0.14(-15.56%)
May 13, 2019 0.9800 0.9800 0.9000 0.9000 22,546 -0.04(-3.90%)
May 10, 2019 0.9660 0.9660 0.9064 0.9365 11,000 +0.02(+1.79%)
May 09, 2019 0.9500 0.9975 0.9200 0.9200 10,397 -0.00(-0.50%)
May 08, 2019 0.9700 0.9700 0.9105 0.9246 21,881 -0.06(-6.16%)
May 07, 2019 0.9923 1.000 0.9700 0.9853 4,413 -0.00(-0.47%)
May 06, 2019 1.100 1.100 0.9600 0.9900 43,083 -0.08(-7.48%)
May 03, 2019 1.100 1.120 1.010 1.070 149,300 +0.05(+4.90%)
May 02, 2019 0.9400 1.050 0.8900 1.020 276,942 +0.11(+12.11%)
May 01, 2019 0.8940 0.9390 0.8940 0.9098 14,082 +0.01(+1.09%)
Apr 30, 2019 0.9050 0.9126 0.8940 0.9000 32,723 -0.03(-3.23%)
Apr 29, 2019 0.9400 0.9492 0.9086 0.9300 3,068 +0.03(+3.84%)
Apr 26, 2019 0.8800 0.9492 0.8800 0.8956 35,600 +0.01(+0.63%)
Apr 25, 2019 0.9200 0.9500 0.8900 0.8900 37,775 -0.05(-5.78%)
Apr 24, 2019 0.9450 0.9737 0.9400 0.9446 18,252 +0.00(+0.49%)
Apr 23, 2019 0.9700 0.9900 0.9400 0.9400 26,683 -0.05(-5.04%)
Apr 22, 2019 0.9700 1.000 0.9700 0.9899 25,293 +0.01(+1.01%)
Apr 18, 2019 0.9500 1.000 0.9500 0.9800 32,300 -0.01(-0.51%)
Apr 17, 2019 1.030 1.030 0.9200 0.9850 46,962 -0.01(-1.03%)
Apr 16, 2019 0.9559 1.030 0.9425 0.9953 21,985 +0.04(+3.68%)
Apr 15, 2019 1.000 1.050 0.9300 0.9600 34,291 -0.04(-4.00%)
Apr 12, 2019 1.020 1.150 0.9510 1.000 286,000 -0.01(-0.99%)
Apr 11, 2019 0.9400 1.020 0.8800 1.010 77,533 +0.09(+10.15%)
Apr 10, 2019 0.9291 0.9689 0.9000 0.9169 25,922 -0.06(-6.44%)
Apr 09, 2019 0.9434 0.9800 0.8320 0.9800 90,926 +0.04(+4.26%)
Apr 08, 2019 1.040 1.040 0.8520 0.9400 35,684 -0.01(-1.05%)
Apr 05, 2019 0.9098 1.056 0.8394 0.9500 123,500 +0.05(+5.56%)
Apr 04, 2019 0.8200 0.9000 0.8200 0.9000 37,606 +0.09(+11.10%)
Apr 03, 2019 0.8200 0.8559 0.8100 0.8101 52,647 -0.03(-3.56%)
Apr 02, 2019 0.8600 0.9200 0.8200 0.8400 35,702 -0.03(-3.45%)
Apr 01, 2019 0.9660 0.9765 0.8516 0.8700 46,717 -0.05(-5.43%)
Mar 29, 2019 0.8699 0.9977 0.8500 0.9200 70,100 +0.06(+6.98%)
Mar 28, 2019 0.8700 0.9322 0.8115 0.8600 239,560 -0.16(-15.69%)
Mar 27, 2019 1.020 1.100 0.9800 1.020 114,640 +0.03(+3.03%)
Mar 26, 2019 0.9700 1.070 0.9600 0.9900 94,848 +0.00(+0.00%)
Mar 25, 2019 0.9900 1.170 0.9600 0.9900 281,997 +0.03(+2.65%)
Mar 22, 2019 1.020 1.050 0.9500 0.9644 65,800 -0.07(-6.37%)
Mar 21, 2019 1.100 1.130 1.020 1.030 344,959 -0.09(-8.04%)
Mar 20, 2019 0.9400 1.190 0.8800 1.120 649,790 +0.25(+28.74%)
Mar 19, 2019 0.8500 0.9000 0.8000 0.8700 89,928 +0.05(+6.10%)
Mar 18, 2019 0.8100 0.8300 0.7500 0.8200 109,254 +0.01(+1.27%)
Mar 15, 2019 0.9280 1.000 0.7802 0.8097 318,900 -0.19(-19.03%)
Mar 14, 2019 0.7900 1.650 0.7300 1.000 2,682,851 +0.22(+28.21%)
Mar 13, 2019 0.6800 0.7800 0.6600 0.7800 127,285 +0.12(+18.18%)
Mar 12, 2019 0.6299 0.7175 0.5500 0.6600 151,743 +0.06(+9.45%)
Mar 11, 2019 0.6316 0.6547 0.6030 0.6030 4,250 +0.00(+0.23%)
Mar 08, 2019 0.6111 0.6825 0.6011 0.6016 60,200 -0.04(-6.00%)
Mar 07, 2019 0.6000 0.6400 0.6000 0.6400 8,370 +0.04(+6.84%)
Mar 06, 2019 0.6100 0.6289 0.5990 0.5990 17,217 -0.00(-0.15%)
Mar 05, 2019 0.6199 0.6200 0.5802 0.5999 13,361 -0.01(-2.25%)
Mar 04, 2019 0.6400 0.6400 0.5440 0.6137 5,795 +0.00(+0.61%)
Mar 01, 2019 0.5800 0.6500 0.5800 0.6100 9,200 +0.04(+7.02%)
Feb 28, 2019 0.5800 0.6900 0.5500 0.5700 125,913 -0.01(-1.72%)
Feb 27, 2019 0.5528 0.5932 0.5500 0.5800 33,199 +0.03(+5.24%)
Feb 26, 2019 0.5897 0.5897 0.5400 0.5511 12,724 -0.04(-6.58%)
Feb 25, 2019 0.5400 0.5899 0.5400 0.5899 8,624 +0.03(+5.34%)
Feb 22, 2019 0.5730 0.5850 0.5340 0.5600 20,500 -0.01(-1.77%)
Feb 21, 2019 0.5746 0.5944 0.5500 0.5701 19,834 -0.00(-0.33%)
Feb 20, 2019 0.5700 0.5985 0.5700 0.5720 15,980 -0.01(-1.38%)
Feb 19, 2019 0.5800 0.5800 0.5702 0.5800 25,377 +0.00(+0.00%)
Feb 15, 2019 0.5800 0.6000 0.5700 0.5800 4,000 +0.00(+0.00%)
Feb 14, 2019 0.5600 0.6000 0.5600 0.5800 48,475 -0.01(-1.69%)
Feb 13, 2019 0.5500 0.6000 0.5300 0.5900 56,620 +0.04(+7.27%)
Feb 12, 2019 0.5601 0.5970 0.5320 0.5500 69,658 +0.00(+0.27%)
Feb 11, 2019 0.5555 0.6484 0.5485 0.5485 29,379 -0.00(-0.27%)
Feb 08, 2019 0.6400 0.7200 0.5300 0.5500 118,400 -0.06(-9.84%)
Feb 07, 2019 0.6031 0.6400 0.5611 0.6100 54,720 -0.01(-1.61%)
Feb 06, 2019 0.6400 0.6400 0.6000 0.6200 7,713 +0.02(+3.33%)
Feb 05, 2019 0.6100 0.6500 0.6000 0.6000 120,775 -0.02(-3.23%)
Feb 04, 2019 0.5934 0.6200 0.5652 0.6200 23,466 +0.06(+9.73%)
Feb 01, 2019 0.5600 0.5990 0.5300 0.5650 98,700 +0.03(+6.58%)
Jan 31, 2019 0.5100 0.5670 0.5100 0.5301 70,735 +0.03(+4.97%)
Jan 30, 2019 0.5230 0.5500 0.5050 0.5050 55,201 -0.02(-2.88%)
Jan 29, 2019 0.5100 0.5264 0.5000 0.5200 23,334 +0.01(+0.97%)
Jan 28, 2019 0.5220 0.6000 0.5000 0.5150 98,323 -0.04(-6.36%)
Jan 25, 2019 0.5100 0.6300 0.5100 0.5500 17,300 +0.01(+2.42%)
Jan 24, 2019 0.5294 0.5610 0.5000 0.5370 24,633 +0.01(+2.29%)
Jan 23, 2019 0.5577 0.5770 0.5000 0.5250 30,311 -0.01(-1.17%)
Jan 22, 2019 0.5960 0.5960 0.5200 0.5312 74,073 -0.06(-9.97%)
Jan 18, 2019 0.5300 0.6000 0.5300 0.5900 71,000 +0.04(+7.27%)
Jan 17, 2019 0.6000 0.6000 0.5100 0.5500 70,897 -0.03(-5.17%)
Jan 16, 2019 0.6400 0.6505 0.5301 0.5800 284,226 -0.08(-12.12%)
Jan 15, 2019 0.5800 0.8000 0.5800 0.6600 1,416,200 +0.08(+13.99%)
Jan 14, 2019 0.5800 0.5890 0.5600 0.5790 469,496 +0.00(+0.35%)
Jan 11, 2019 0.5750 0.5800 0.5500 0.5770 124,100 -0.00(-0.52%)
Jan 10, 2019 0.5000 0.5800 0.4800 0.5800 181,610 +0.07(+13.66%)
Jan 09, 2019 0.5201 0.5308 0.5000 0.5103 12,570 -0.02(-3.86%)
Jan 08, 2019 0.5203 0.5308 0.4000 0.5308 11,139 +0.01(+1.49%)
Jan 07, 2019 0.5700 0.5700 0.5203 0.5230 11,089 -0.03(-4.91%)
Jan 04, 2019 0.5600 0.5700 0.5400 0.5500 15,700 +0.00(+0.00%)
Jan 03, 2019 0.5700 0.5700 0.5110 0.5500 10,724 -0.02(-3.51%)
Jan 02, 2019 0.4800 0.5700 0.3801 0.5700 38,623 +0.06(+11.76%)
Dec 31, 2018 0.4700 0.5100 0.3700 0.5100 241,600 +0.04(+8.51%)
Dec 28, 2018 0.4300 0.4700 0.4300 0.4700 13,300 +0.02(+4.91%)
Dec 27, 2018 0.4417 0.4810 0.4000 0.4480 48,997 -0.03(-5.86%)
Dec 26, 2018 0.4500 0.4800 0.4400 0.4759 21,942 +0.02(+3.46%)
Dec 24, 2018 0.5600 0.5600 0.4600 0.4600 50,600 -0.07(-13.21%)
Dec 21, 2018 0.5300 0.5900 0.5000 0.5300 51,700 +0.03(+5.79%)
Dec 20, 2018 0.5200 0.5800 0.5000 0.5010 10,256 -0.03(-5.47%)
Dec 19, 2018 0.5600 0.5701 0.5200 0.5300 18,783 -0.05(-8.57%)
Dec 18, 2018 0.5799 0.5800 0.5700 0.5797 11,304 +0.01(+1.70%)
Dec 17, 2018 0.5800 0.6381 0.5700 0.5700 23,119 -0.02(-3.39%)
Dec 14, 2018 0.6500 0.6500 0.5800 0.5900 16,000 -0.01(-1.35%)
Dec 13, 2018 0.6390 0.6400 0.5510 0.5981 67,384 -0.04(-6.55%)
Dec 12, 2018 0.6610 0.6667 0.6300 0.6400 33,903 -0.03(-4.46%)
Dec 11, 2018 0.6834 0.7000 0.6600 0.6699 35,457 -0.02(-2.91%)
Dec 10, 2018 0.6700 0.7000 0.6600 0.6900 18,950 -0.02(-2.82%)
Dec 07, 2018 0.7200 0.7200 0.6600 0.7100 46,100 -0.02(-3.07%)
Dec 06, 2018 0.7500 0.8999 0.6400 0.7325 252,074 -0.03(-3.62%)
Dec 04, 2018 0.7500 0.7600 0.7000 0.7600 15,500 +0.01(+1.92%)
Dec 03, 2018 0.7600 0.7600 0.7000 0.7457 42,219 +0.01(+1.73%)
Nov 30, 2018 0.6800 0.8150 0.6400 0.7330 101,400 +0.04(+6.23%)
Nov 29, 2018 0.6900 0.7100 0.6800 0.6900 88,121 -0.02(-2.25%)
Nov 28, 2018 0.7120 0.7140 0.6800 0.7059 86,715 -0.04(-5.88%)
Nov 27, 2018 0.8000 0.8000 0.7200 0.7500 60,467 -0.05(-6.25%)
Nov 26, 2018 0.7100 0.8000 0.6810 0.8000 81,334 +0.07(+9.59%)
Nov 23, 2018 0.7500 0.7600 0.6700 0.7300 55,300 -0.06(-7.58%)
Nov 21, 2018 0.7899 0.7899 0.7899 0 +0.02(+2.58%)
Nov 20, 2018 0.8330 0.8459 0.7521 0.7700 98,173 -0.08(-9.32%)
Nov 19, 2018 0.8800 0.9900 0.8330 0.8491 94,084 -0.05(-5.66%)
Nov 16, 2018 0.9400 0.9850 0.8610 0.9000 33,100 -0.05(-5.26%)
Nov 15, 2018 1.000 1.000 0.8600 0.9500 16,964 -0.03(-3.22%)
Nov 14, 2018 0.9337 1.070 0.9300 0.9816 93,634 +0.05(+5.86%)
Nov 13, 2018 0.9500 0.9500 0.9126 0.9273 10,162 -0.02(-2.38%)
Nov 12, 2018 0.9658 0.9933 0.9004 0.9499 4,458 +0.03(+3.25%)
Nov 09, 2018 0.9800 0.9800 0.9000 0.9200 43,100 -0.03(-3.16%)
Nov 08, 2018 0.8700 1.010 0.8700 0.9500 40,100 +0.05(+5.09%)
Nov 07, 2018 0.9154 0.9400 0.9000 0.9040 21,814 -0.04(-3.83%)
Nov 06, 2018 0.9400 0.9400 0.9000 0.9400 30,523 +0.03(+3.30%)
Nov 05, 2018 0.9000 0.9400 0.9000 0.9100 25,377 +0.01(+1.00%)
Nov 02, 2018 0.9150 0.9370 0.9010 0.9010 5,400 -0.04(-4.66%)
Nov 01, 2018 0.9050 0.9765 0.9050 0.9450 14,544 +0.04(+5.00%)
Oct 31, 2018 0.8970 0.9498 0.8970 0.9000 20,151 -0.01(-0.73%)
Oct 30, 2018 0.9800 1.010 0.8825 0.9066 29,542 -0.06(-6.54%)
Oct 29, 2018 1.010 1.059 0.9700 0.9700 24,243 -0.03(-3.00%)
Oct 26, 2018 1.040 1.040 1.000 1.000 25,900 -0.02(-2.44%)
Oct 25, 2018 1.069 1.080 1.000 1.025 46,205 +0.00(+0.49%)
Oct 24, 2018 1.080 1.080 1.010 1.020 17,847 -0.01(-0.97%)
Oct 23, 2018 1.050 1.090 1.020 1.030 6,763 -0.06(-5.50%)
Oct 22, 2018 1.100 1.100 1.040 1.090 2,513 +0.00(+0.00%)
Oct 19, 2018 1.090 1.130 1.070 1.090 35,400 +0.07(+6.86%)
Oct 18, 2018 1.080 1.136 1.020 1.020 34,239 -0.09(-8.11%)
Oct 17, 2018 1.060 1.140 1.060 1.110 8,309 +0.06(+5.71%)
Oct 16, 2018 1.020 1.190 1.020 1.050 70,927 +0.04(+3.96%)
Oct 15, 2018 1.040 1.050 1.010 1.010 23,164 -0.01(-0.98%)
Oct 12, 2018 1.000 1.070 1.000 1.020 13,200 +0.02(+1.63%)
Oct 11, 2018 1.040 1.095 1.000 1.004 31,085 -0.04(-3.50%)
Oct 10, 2018 1.040 1.080 1.022 1.040 32,715 +0.01(+0.97%)
Oct 09, 2018 1.030 1.090 1.020 1.030 28,670 -0.02(-1.90%)
Oct 08, 2018 1.070 1.135 1.000 1.050 107,371 -0.02(-1.87%)
Oct 05, 2018 1.110 1.140 1.070 1.070 4,100 -0.03(-2.73%)
Oct 04, 2018 1.140 1.160 1.070 1.100 15,536 -0.03(-2.65%)
Oct 03, 2018 1.180 1.180 1.130 1.130 6,539 +0.00(+0.00%)
Oct 02, 2018 1.150 1.210 1.130 1.130 19,332 +0.00(+0.00%)
Oct 01, 2018 1.200 1.250 1.130 1.130 34,179 -0.07(-5.83%)
Sep 28, 2018 1.160 1.210 1.140 1.200 67,400 +0.04(+3.45%)
Sep 27, 2018 1.150 1.190 1.145 1.160 42,440 +0.01(+0.88%)
Sep 26, 2018 1.098 1.200 1.060 1.150 106,192 +0.05(+4.54%)
Sep 25, 2018 1.060 1.100 1.030 1.100 78,494 +0.04(+3.77%)
Sep 24, 2018 1.060 1.070 1.020 1.060 26,856 -0.01(-0.93%)
Sep 21, 2018 1.010 1.080 1.000 1.070 92,800 +0.06(+5.94%)
Sep 20, 2018 1.020 1.050 1.000 1.010 28,821 -0.01(-0.98%)
Sep 19, 2018 1.050 1.050 1.010 1.020 25,779 -0.02(-1.92%)
Sep 18, 2018 1.000 1.073 0.9900 1.040 117,120 +0.04(+4.00%)
Sep 17, 2018 1.020 1.050 1.000 1.000 100,187 -0.01(-0.99%)
Sep 14, 2018 1.020 1.040 1.010 1.010 21,300 -0.02(-1.94%)
Sep 13, 2018 1.040 1.040 1.000 1.030 52,536 -0.01(-0.96%)
Sep 12, 2018 1.030 1.040 1.000 1.040 184,016 +0.01(+0.97%)
Sep 11, 2018 1.100 1.110 0.9900 1.030 124,956 -0.07(-6.36%)
Sep 10, 2018 1.160 1.160 1.080 1.100 97,168 -0.06(-5.17%)
Sep 07, 2018 1.160 1.170 1.150 1.160 25,100 +0.00(+0.00%)
Sep 06, 2018 1.160 1.190 1.160 1.160 33,809 -0.01(-0.85%)
Sep 05, 2018 1.170 1.190 1.160 1.170 36,295 -0.03(-2.50%)
Sep 04, 2018 1.230 1.230 1.170 1.200 33,272 +0.00(+0.38%)
Aug 31, 2018 1.195 1.195 1.195 0 -0.00(-0.38%)
Aug 30, 2018 1.170 1.250 1.150 1.200 220,538 +0.03(+2.56%)
Aug 29, 2018 1.170 1.190 1.150 1.170 91,028 +0.03(+2.63%)
Aug 28, 2018 1.140 1.170 1.140 1.140 79,586 +0.00(+0.00%)
Aug 27, 2018 1.180 1.190 1.130 1.140 201,036 -0.01(-0.87%)
Aug 24, 2018 1.140 1.160 1.120 1.150 179,400 +0.04(+3.60%)
Aug 23, 2018 1.150 1.150 1.110 1.110 12,548 -0.06(-5.13%)
Aug 22, 2018 1.200 1.200 1.110 1.170 44,476 +0.00(+0.00%)
Aug 21, 2018 1.130 1.180 1.100 1.170 72,957 +0.09(+8.33%)
Aug 20, 2018 1.100 1.160 1.050 1.080 212,811 -0.10(-8.47%)
Aug 17, 2018 1.235 1.246 1.120 1.180 215,800 -0.02(-1.67%)
Aug 16, 2018 1.200 1.270 1.140 1.200 258,569 +0.11(+10.09%)
Aug 15, 2018 1.500 1.500 1.080 1.090 720,899 -0.77(-41.40%)
Aug 14, 2018 1.910 2.020 1.860 1.860 67,550 -0.08(-4.12%)
Aug 13, 2018 1.999 2.000 1.922 1.940 11,184 -0.01(-0.51%)
Aug 10, 2018 2.020 2.020 1.950 1.950 2,500 -0.01(-0.55%)
Aug 09, 2018 1.996 2.030 1.961 1.961 15,060 +0.01(+0.55%)
Aug 08, 2018 1.950 1.960 1.950 1.950 1,534 -0.05(-2.50%)
Aug 07, 2018 1.990 2.050 1.880 2.000 13,019 +0.09(+4.71%)
Aug 06, 2018 1.940 1.996 1.870 1.910 9,270 -0.09(-4.50%)
Aug 03, 2018 1.947 2.000 1.875 2.000 10,000 +0.04(+1.83%)
Aug 02, 2018 1.881 1.964 1.881 1.964 6,495 -0.01(-0.43%)
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.