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

Livexlive Media Inc (NQ: LIVX )

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 (%)
Apr 30, 2021 4.270 4.520 4.200 4.290 1,053,000 -0.03(-0.69%)
Apr 29, 2021 4.380 4.600 4.160 4.320 1,900,202 +0.00(+0.00%)
Apr 28, 2021 4.170 4.380 4.100 4.320 1,478,521 +0.18(+4.35%)
Apr 27, 2021 4.160 4.200 4.020 4.140 844,738 +0.00(+0.00%)
Apr 26, 2021 4.020 4.160 3.890 4.140 831,195 +0.15(+3.76%)
Apr 23, 2021 3.800 4.010 3.760 3.990 1,079,700 +0.19(+5.00%)
Apr 22, 2021 3.670 3.910 3.590 3.800 1,476,431 +0.21(+5.85%)
Apr 21, 2021 3.430 3.630 3.370 3.590 736,096 +0.13(+3.76%)
Apr 20, 2021 3.560 3.630 3.360 3.460 1,070,848 -0.11(-3.08%)
Apr 19, 2021 3.530 3.620 3.400 3.570 1,252,262 -0.04(-1.11%)
Apr 16, 2021 3.700 3.730 3.510 3.610 1,335,900 -0.13(-3.48%)
Apr 15, 2021 3.760 3.910 3.700 3.740 840,856 -0.10(-2.60%)
Apr 14, 2021 3.770 3.930 3.730 3.840 1,142,455 +0.00(+0.00%)
Apr 13, 2021 3.840 3.850 3.620 3.840 1,213,127 +0.05(+1.32%)
Apr 12, 2021 4.030 4.100 3.710 3.790 1,850,322 -0.28(-6.88%)
Apr 09, 2021 4.190 4.230 4.020 4.070 1,269,600 -0.12(-2.86%)
Apr 08, 2021 4.220 4.290 4.050 4.190 934,419 +0.03(+0.72%)
Apr 07, 2021 4.410 4.470 4.120 4.160 1,353,646 -0.32(-7.14%)
Apr 06, 2021 4.170 4.700 4.150 4.480 2,569,676 +0.27(+6.41%)
Apr 05, 2021 4.300 4.440 4.100 4.210 1,862,651 -0.01(-0.24%)
Apr 01, 2021 4.270 4.380 4.000 4.220 2,974,000 -0.12(-2.76%)
Mar 31, 2021 4.200 4.540 4.120 4.340 2,277,840 +0.23(+5.60%)
Mar 30, 2021 4.520 4.570 3.880 4.110 3,269,882 -0.32(-7.22%)
Mar 29, 2021 5.500 5.650 4.400 4.430 4,538,852 -1.14(-20.47%)
Mar 26, 2021 5.980 6.950 4.860 5.570 14,676,900 -0.40(-6.70%)
Mar 25, 2021 5.430 6.120 5.160 5.970 6,181,455 -0.10(-1.65%)
Mar 24, 2021 6.290 6.760 5.780 6.070 11,031,268 +0.36(+6.30%)
Mar 23, 2021 5.380 6.330 5.290 5.710 7,179,051 +0.40(+7.53%)
Mar 22, 2021 5.070 5.470 4.960 5.310 3,630,746 +0.58(+12.26%)
Mar 19, 2021 4.620 5.140 4.620 4.730 1,986,800 +0.20(+4.42%)
Mar 18, 2021 4.560 5.400 4.410 4.530 5,936,638 +0.00(+0.00%)
Mar 17, 2021 4.120 4.660 4.070 4.530 1,393,574 +0.42(+10.22%)
Mar 16, 2021 4.100 4.180 4.000 4.110 397,114 +0.02(+0.49%)
Mar 15, 2021 4.200 4.200 4.050 4.090 466,066 -0.07(-1.68%)
Mar 12, 2021 4.130 4.280 4.040 4.160 379,200 -0.03(-0.72%)
Mar 11, 2021 4.240 4.280 4.110 4.190 708,601 +0.02(+0.48%)
Mar 10, 2021 4.200 4.280 4.040 4.170 415,994 +0.07(+1.71%)
Mar 09, 2021 3.970 4.100 3.880 4.100 490,270 +0.30(+7.89%)
Mar 08, 2021 3.730 3.940 3.721 3.800 430,702 +0.00(+0.00%)
Mar 05, 2021 3.840 3.899 3.370 3.800 980,700 -0.02(-0.52%)
Mar 04, 2021 4.100 4.120 3.610 3.820 1,105,010 -0.31(-7.51%)
Mar 03, 2021 4.350 4.390 4.120 4.130 760,923 -0.14(-3.28%)
Mar 02, 2021 4.190 4.380 4.100 4.270 937,477 +0.14(+3.39%)
Mar 01, 2021 4.040 4.270 3.990 4.130 1,258,977 +0.16(+4.03%)
Feb 26, 2021 3.820 3.970 3.655 3.970 989,300 +0.43(+12.15%)
Feb 25, 2021 3.970 4.040 3.490 3.540 1,548,370 -0.35(-9.00%)
Feb 24, 2021 4.180 4.230 3.820 3.890 1,174,618 -0.25(-6.04%)
Feb 23, 2021 4.370 4.380 3.710 4.140 1,297,843 -0.39(-8.61%)
Feb 22, 2021 4.450 4.720 4.350 4.530 766,191 +0.00(+0.00%)
Feb 19, 2021 4.290 4.660 4.290 4.530 1,098,500 +0.48(+11.85%)
Feb 18, 2021 4.600 4.630 3.980 4.050 1,487,086 -0.68(-14.38%)
Feb 17, 2021 4.900 4.950 4.510 4.730 676,224 -0.13(-2.67%)
Feb 16, 2021 4.890 5.140 4.750 4.860 1,355,354 +0.06(+1.25%)
Feb 12, 2021 4.510 4.910 4.509 4.800 1,131,700 +0.33(+7.38%)
Feb 11, 2021 4.760 5.170 4.230 4.470 3,667,060 -0.35(-7.26%)
Feb 10, 2021 4.470 4.910 4.440 4.820 2,278,861 +0.38(+8.56%)
Feb 09, 2021 4.510 4.580 4.330 4.440 616,673 -0.06(-1.33%)
Feb 08, 2021 4.444 4.520 4.310 4.500 1,018,500 +0.13(+2.97%)
Feb 05, 2021 4.350 4.450 4.260 4.370 567,800 +0.11(+2.58%)
Feb 04, 2021 4.200 4.300 4.060 4.260 698,333 +0.06(+1.43%)
Feb 03, 2021 4.160 4.340 4.120 4.200 759,476 +0.09(+2.19%)
Feb 02, 2021 4.020 4.160 3.970 4.110 624,363 +0.11(+2.75%)
Feb 01, 2021 3.970 4.030 3.750 4.000 657,144 +0.19(+4.99%)
Jan 29, 2021 4.010 4.100 3.740 3.810 910,000 -0.13(-3.30%)
Jan 28, 2021 4.080 4.580 3.850 3.940 1,885,773 -0.08(-1.99%)
Jan 27, 2021 4.200 4.350 3.960 4.020 1,203,270 -0.30(-6.94%)
Jan 26, 2021 4.270 4.390 4.140 4.320 1,195,848 +0.02(+0.47%)
Jan 25, 2021 4.557 4.557 4.160 4.300 1,194,543 -0.09(-2.05%)
Jan 22, 2021 4.180 4.450 4.095 4.390 1,311,100 +0.19(+4.52%)
Jan 21, 2021 3.940 4.300 3.750 4.200 1,057,597 +0.28(+7.14%)
Jan 20, 2021 4.060 4.100 3.830 3.920 908,012 -0.15(-3.69%)
Jan 19, 2021 3.810 4.110 3.720 4.070 2,245,647 +0.36(+9.70%)
Jan 15, 2021 3.830 3.890 3.620 3.710 642,000 -0.16(-4.13%)
Jan 14, 2021 3.710 3.890 3.540 3.870 799,770 +0.16(+4.31%)
Jan 13, 2021 3.900 3.900 3.600 3.710 771,545 -0.16(-4.13%)
Jan 12, 2021 3.750 3.900 3.680 3.870 645,327 +0.17(+4.59%)
Jan 11, 2021 3.880 3.920 3.670 3.700 588,212 -0.19(-4.88%)
Jan 08, 2021 3.700 3.940 3.590 3.890 928,600 +0.16(+4.29%)
Jan 07, 2021 3.570 3.900 3.560 3.730 1,410,750 +0.41(+12.35%)
Jan 06, 2021 3.470 3.500 3.300 3.320 493,226 -0.15(-4.32%)
Jan 05, 2021 3.380 3.600 3.360 3.470 771,425 +0.06(+1.76%)
Jan 04, 2021 3.300 3.470 3.120 3.410 811,582 +0.13(+3.96%)
Dec 31, 2020 3.280 3.280 3.280 523,842 -0.09(-2.67%)
Dec 30, 2020 3.310 3.550 3.310 3.370 523,842 +0.06(+1.81%)
Dec 29, 2020 3.430 3.460 3.200 3.310 616,013 -0.01(-0.30%)
Dec 28, 2020 3.500 3.580 3.320 3.320 589,641 -0.12(-3.49%)
Dec 24, 2020 3.740 3.740 3.360 3.440 526,400 -0.02(-0.58%)
Dec 23, 2020 3.850 3.880 3.360 3.460 1,500,188 -0.36(-9.42%)
Dec 22, 2020 3.620 3.950 3.620 3.820 1,509,186 +0.22(+6.11%)
Dec 21, 2020 3.130 3.690 3.090 3.600 1,856,406 +0.50(+16.13%)
Dec 18, 2020 3.384 3.491 3.100 3.100 1,272,500 -0.30(-8.82%)
Dec 17, 2020 2.960 3.480 2.960 3.400 2,306,979 +0.51(+17.65%)
Dec 16, 2020 2.950 2.950 2.780 2.890 538,908 -0.07(-2.36%)
Dec 15, 2020 2.800 2.990 2.650 2.960 783,675 +0.21(+7.64%)
Dec 14, 2020 2.890 3.050 2.750 2.750 877,922 -0.09(-3.17%)
Dec 11, 2020 2.630 3.150 2.577 2.840 2,566,400 +0.24(+9.23%)
Dec 10, 2020 2.480 2.640 2.390 2.600 821,950 +0.21(+8.79%)
Dec 09, 2020 2.590 2.600 2.380 2.390 524,548 -0.14(-5.53%)
Dec 08, 2020 2.550 2.550 2.430 2.530 374,307 +0.00(+0.00%)
Dec 07, 2020 2.530 2.610 2.370 2.530 724,495 +0.03(+1.20%)
Dec 04, 2020 2.400 2.510 2.380 2.500 445,900 +0.15(+6.38%)
Dec 03, 2020 2.440 2.440 2.320 2.350 426,504 -0.10(-4.08%)
Dec 02, 2020 2.410 2.480 2.330 2.450 342,552 +0.06(+2.51%)
Dec 01, 2020 2.570 2.580 2.370 2.390 575,409 -0.11(-4.40%)
Nov 30, 2020 2.670 2.670 2.450 2.500 763,354 +0.01(+0.40%)
Nov 27, 2020 2.480 2.540 2.350 2.490 524,800 +0.10(+4.18%)
Nov 25, 2020 2.270 2.450 2.170 2.390 1,045,200 +0.18(+8.14%)
Nov 24, 2020 2.260 2.350 2.180 2.210 873,304 -0.03(-1.34%)
Nov 23, 2020 2.110 2.270 2.080 2.240 1,386,879 +0.12(+5.66%)
Nov 20, 2020 1.940 2.120 1.910 2.120 839,700 +0.17(+8.72%)
Nov 19, 2020 1.900 2.000 1.820 1.950 831,416 +0.11(+5.98%)
Nov 18, 2020 1.880 1.900 1.830 1.840 645,992 -0.04(-2.13%)
Nov 17, 2020 1.900 1.920 1.780 1.880 886,850 -0.17(-8.29%)
Nov 16, 2020 2.010 2.050 1.920 2.050 913,298 +0.05(+2.50%)
Nov 13, 2020 1.930 2.040 1.900 2.000 512,100 +0.08(+4.17%)
Nov 12, 2020 2.030 2.050 1.890 1.920 743,730 -0.09(-4.48%)
Nov 11, 2020 2.000 2.040 1.950 2.010 553,675 +0.04(+2.03%)
Nov 10, 2020 2.000 2.030 1.940 1.970 467,394 -0.02(-1.01%)
Nov 09, 2020 2.220 2.290 1.970 1.990 635,868 -0.18(-8.29%)
Nov 06, 2020 2.120 2.180 2.030 2.170 247,800 +0.04(+1.88%)
Nov 05, 2020 2.100 2.150 2.050 2.130 313,854 +0.06(+2.90%)
Nov 04, 2020 2.070 2.110 1.998 2.070 360,557 +0.00(+0.00%)
Nov 03, 2020 1.950 2.100 1.940 2.070 380,369 +0.15(+7.81%)
Nov 02, 2020 2.050 2.060 1.800 1.920 818,427 -0.09(-4.48%)
Oct 30, 2020 2.150 2.160 2.000 2.010 410,600 -0.16(-7.37%)
Oct 29, 2020 2.080 2.180 2.010 2.170 484,446 +0.08(+3.83%)
Oct 28, 2020 2.220 2.230 2.060 2.090 653,625 -0.14(-6.28%)
Oct 27, 2020 2.150 2.290 2.144 2.230 910,667 +0.09(+4.21%)
Oct 26, 2020 2.130 2.250 1.990 2.140 970,924 +0.01(+0.47%)
Oct 23, 2020 2.110 2.140 2.060 2.130 300,300 +0.04(+1.91%)
Oct 22, 2020 2.080 2.130 2.040 2.090 429,691 +0.00(+0.00%)
Oct 21, 2020 2.150 2.170 2.040 2.090 482,224 -0.05(-2.34%)
Oct 20, 2020 2.110 2.150 2.030 2.140 450,899 +0.03(+1.42%)
Oct 19, 2020 2.240 2.250 2.090 2.110 640,515 -0.13(-5.80%)
Oct 16, 2020 2.320 2.340 2.230 2.240 354,000 -0.08(-3.45%)
Oct 15, 2020 2.260 2.320 2.210 2.320 432,078 +0.06(+2.65%)
Oct 14, 2020 2.340 2.340 2.230 2.260 329,973 -0.04(-1.74%)
Oct 13, 2020 2.240 2.310 2.200 2.300 369,241 +0.06(+2.68%)
Oct 12, 2020 2.360 2.360 2.210 2.240 544,046 -0.08(-3.45%)
Oct 09, 2020 2.200 2.420 2.200 2.320 810,500 +0.13(+5.94%)
Oct 08, 2020 2.280 2.280 2.190 2.190 795,700 -0.01(-0.45%)
Oct 07, 2020 2.350 2.380 2.190 2.200 654,433 -0.07(-3.08%)
Oct 06, 2020 2.350 2.420 2.260 2.270 790,986 -0.04(-1.73%)
Oct 05, 2020 2.420 2.420 2.290 2.310 666,960 -0.09(-3.75%)
Oct 02, 2020 2.470 2.530 2.380 2.400 590,200 -0.11(-4.38%)
Oct 01, 2020 2.610 2.610 2.480 2.510 597,720 -0.09(-3.28%)
Sep 30, 2020 2.610 2.720 2.540 2.595 508,441 -0.05(-2.08%)
Sep 29, 2020 2.730 2.730 2.570 2.650 293,047 -0.08(-2.93%)
Sep 28, 2020 2.700 2.750 2.520 2.730 715,150 +0.08(+3.02%)
Sep 25, 2020 2.660 2.720 2.550 2.650 547,400 +0.01(+0.38%)
Sep 24, 2020 2.590 2.680 2.450 2.640 297,088 +0.04(+1.54%)
Sep 23, 2020 2.850 2.850 2.510 2.600 575,050 -0.26(-9.09%)
Sep 22, 2020 2.770 2.870 2.680 2.860 689,475 +0.08(+2.88%)
Sep 21, 2020 2.920 3.020 2.660 2.780 946,986 -0.24(-7.79%)
Sep 18, 2020 2.870 3.265 2.750 3.015 3,445,800 +0.18(+6.16%)
Sep 17, 2020 2.720 2.950 2.620 2.840 1,254,372 +0.09(+3.27%)
Sep 16, 2020 2.700 2.750 2.530 2.750 716,847 +0.10(+3.77%)
Sep 15, 2020 2.680 2.730 2.590 2.650 438,959 -0.05(-1.85%)
Sep 14, 2020 2.600 2.720 2.470 2.700 634,976 +0.21(+8.43%)
Sep 11, 2020 2.560 2.635 2.460 2.490 348,600 -0.07(-2.73%)
Sep 10, 2020 2.590 2.670 2.500 2.560 585,254 -0.02(-0.78%)
Sep 09, 2020 2.500 2.640 2.460 2.580 459,529 +0.11(+4.45%)
Sep 08, 2020 2.380 2.600 2.240 2.470 848,775 +0.15(+6.47%)
Sep 04, 2020 2.400 2.410 2.170 2.320 601,900 -0.02(-0.85%)
Sep 03, 2020 2.550 2.560 2.300 2.340 827,357 -0.19(-7.51%)
Sep 02, 2020 2.720 2.720 2.460 2.530 778,091 -0.14(-5.24%)
Sep 01, 2020 2.730 2.770 2.620 2.670 806,147 -0.03(-1.11%)
Aug 31, 2020 2.780 2.860 2.680 2.700 720,341 -0.07(-2.53%)
Aug 28, 2020 2.720 2.790 2.650 2.770 614,200 +0.09(+3.36%)
Aug 27, 2020 2.830 2.830 2.660 2.680 826,942 -0.12(-4.29%)
Aug 26, 2020 2.940 2.990 2.780 2.800 896,579 -0.12(-4.11%)
Aug 25, 2020 2.780 2.950 2.700 2.920 954,936 +0.22(+8.15%)
Aug 24, 2020 2.850 2.890 2.670 2.700 704,392 -0.10(-3.57%)
Aug 21, 2020 2.830 2.950 2.780 2.800 868,900 -0.13(-4.44%)
Aug 20, 2020 2.850 2.970 2.780 2.930 1,149,720 +0.07(+2.45%)
Aug 19, 2020 2.930 3.030 2.780 2.860 1,649,321 -0.02(-0.69%)
Aug 18, 2020 2.920 3.000 2.800 2.880 1,122,646 +0.01(+0.35%)
Aug 17, 2020 2.830 2.940 2.730 2.870 980,142 +0.15(+5.51%)
Aug 14, 2020 2.710 2.820 2.653 2.720 1,078,900 +0.08(+3.03%)
Aug 13, 2020 2.780 2.800 2.550 2.640 934,499 -0.15(-5.38%)
Aug 12, 2020 2.930 2.950 2.780 2.790 798,948 -0.05(-1.76%)
Aug 11, 2020 3.150 3.170 2.810 2.840 715,162 -0.32(-10.13%)
Aug 10, 2020 3.030 3.220 3.020 3.160 1,275,374 +0.15(+4.98%)
Aug 07, 2020 3.040 3.080 2.959 3.010 822,200 +0.07(+2.38%)
Aug 06, 2020 3.130 3.130 2.800 2.940 1,550,076 -0.21(-6.67%)
Aug 05, 2020 3.220 3.300 3.040 3.150 868,619 -0.01(-0.32%)
Aug 04, 2020 3.300 3.440 3.080 3.160 807,659 -0.08(-2.47%)
Aug 03, 2020 3.070 3.240 2.950 3.240 869,808 +0.21(+6.93%)
Jul 31, 2020 3.160 3.228 3.030 3.030 491,400 -0.11(-3.50%)
Jul 30, 2020 3.100 3.300 2.700 3.140 1,064,000 +0.12(+3.97%)
Jul 29, 2020 3.250 3.280 2.990 3.020 1,328,651 -0.19(-5.92%)
Jul 28, 2020 3.310 3.360 3.190 3.210 515,637 -0.07(-2.13%)
Jul 27, 2020 3.600 3.660 3.210 3.280 1,002,594 -0.29(-8.12%)
Jul 24, 2020 3.880 3.880 3.530 3.570 847,300 -0.34(-8.70%)
Jul 23, 2020 4.080 4.260 3.800 3.910 1,422,578 -0.09(-2.25%)
Jul 22, 2020 4.240 4.250 3.920 4.000 603,854 -0.22(-5.21%)
Jul 21, 2020 4.130 4.310 4.130 4.220 463,975 +0.09(+2.18%)
Jul 20, 2020 4.200 4.210 4.060 4.130 656,925 -0.10(-2.36%)
Jul 17, 2020 4.050 4.290 4.010 4.230 1,155,800 +0.24(+6.02%)
Jul 16, 2020 3.770 4.160 3.640 3.990 1,045,520 +0.23(+5.98%)
Jul 15, 2020 3.720 3.830 3.615 3.765 710,972 +0.10(+2.87%)
Jul 14, 2020 3.690 3.770 3.550 3.660 779,511 -0.05(-1.35%)
Jul 13, 2020 4.400 4.410 3.580 3.710 2,064,916 -0.61(-14.12%)
Jul 10, 2020 4.140 4.470 4.030 4.320 1,119,400 +0.19(+4.60%)
Jul 09, 2020 4.370 4.430 4.080 4.130 397,402 -0.12(-2.82%)
Jul 08, 2020 4.500 4.500 4.070 4.250 1,066,919 -0.26(-5.76%)
Jul 07, 2020 4.550 4.790 4.260 4.510 1,249,092 -0.08(-1.74%)
Jul 06, 2020 3.910 4.890 3.810 4.590 3,574,744 +0.82(+21.75%)
Jul 02, 2020 3.590 3.875 3.450 3.770 1,007,200 +0.20(+5.60%)
Jul 01, 2020 3.710 3.830 3.370 3.570 845,352 -0.05(-1.38%)
Jun 30, 2020 3.310 3.660 3.280 3.620 910,557 +0.34(+10.37%)
Jun 29, 2020 3.380 3.420 3.190 3.280 580,514 -0.05(-1.50%)
Jun 26, 2020 3.390 3.427 3.100 3.330 1,720,400 -0.06(-1.77%)
Jun 25, 2020 3.450 3.460 3.310 3.390 383,762 -0.05(-1.45%)
Jun 24, 2020 3.620 3.690 3.230 3.440 951,557 -0.15(-4.18%)
Jun 23, 2020 3.580 3.780 3.510 3.590 825,893 -0.04(-1.10%)
Jun 22, 2020 3.780 3.780 3.410 3.630 1,066,078 -0.18(-4.72%)
Jun 19, 2020 3.850 3.900 3.310 3.810 3,496,300 +0.06(+1.60%)
Jun 18, 2020 3.590 3.940 3.350 3.750 3,180,231 +0.19(+5.34%)
Jun 17, 2020 3.100 3.800 3.030 3.560 1,358,600 +0.47(+15.21%)
Jun 16, 2020 3.130 3.170 3.050 3.090 427,185 +0.03(+0.98%)
Jun 15, 2020 3.100 3.190 2.920 3.060 619,441 -0.03(-0.97%)
Jun 12, 2020 2.920 3.090 2.810 3.090 587,700 +0.31(+11.15%)
Jun 11, 2020 2.850 2.890 2.680 2.780 728,760 -0.21(-7.02%)
Jun 10, 2020 3.170 3.170 2.950 2.990 787,015 -0.17(-5.38%)
Jun 09, 2020 3.220 3.300 2.970 3.160 619,350 -0.06(-1.86%)
Jun 08, 2020 3.390 3.390 3.100 3.220 636,907 -0.08(-2.42%)
Jun 05, 2020 3.440 3.440 3.080 3.300 982,400 -0.17(-4.90%)
Jun 04, 2020 3.920 4.150 3.290 3.470 5,146,230 +0.40(+13.03%)
Jun 03, 2020 2.970 3.150 2.880 3.070 571,141 +0.15(+5.14%)
Jun 02, 2020 2.940 3.000 2.850 2.920 328,820 +0.02(+0.69%)
Jun 01, 2020 2.900 3.000 2.860 2.900 587,311 +0.04(+1.40%)
May 29, 2020 2.930 2.980 2.700 2.860 445,100 -0.08(-2.72%)
May 28, 2020 3.060 3.110 2.890 2.940 479,606 -0.07(-2.33%)
May 27, 2020 3.240 3.240 2.820 3.010 687,327 -0.17(-5.35%)
May 26, 2020 3.250 3.285 3.120 3.180 435,489 -0.10(-3.05%)
May 22, 2020 3.350 3.360 3.130 3.280 393,500 -0.05(-1.50%)
May 21, 2020 3.350 3.420 3.280 3.330 286,711 -0.04(-1.19%)
May 20, 2020 3.380 3.450 3.250 3.370 448,043 +0.06(+1.81%)
May 19, 2020 3.370 3.470 3.200 3.310 479,615 -0.04(-1.19%)
May 18, 2020 3.580 3.580 3.300 3.350 704,352 -0.05(-1.47%)
May 15, 2020 3.300 3.500 3.220 3.400 662,300 +0.02(+0.59%)
May 14, 2020 3.190 3.630 3.010 3.380 821,213 +0.18(+5.62%)
May 13, 2020 3.400 3.400 3.050 3.200 328,223 -0.11(-3.32%)
May 12, 2020 3.400 3.430 3.020 3.310 531,575 -0.06(-1.78%)
May 11, 2020 3.380 3.490 3.310 3.370 737,920 -0.01(-0.30%)
May 08, 2020 3.510 3.700 3.130 3.380 1,319,100 +0.06(+1.81%)
May 07, 2020 3.090 3.700 3.090 3.320 1,568,008 +0.31(+10.30%)
May 06, 2020 2.690 3.020 2.570 3.010 729,881 +0.36(+13.58%)
May 05, 2020 2.970 3.000 2.640 2.650 391,879 -0.19(-6.69%)
May 04, 2020 3.110 3.140 2.530 2.840 1,023,707 -0.19(-6.27%)
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.