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

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Jan 31, 2024 0.3900 0.4127 0.3565 0.3630 307,569 -0.02(-5.91%)
Jan 30, 2024 0.3900 0.4000 0.3700 0.3858 161,070 +0.01(+2.33%)
Jan 29, 2024 0.3986 0.3986 0.3745 0.3770 109,708 -0.00(-0.84%)
Jan 26, 2024 0.3885 0.3885 0.3745 0.3802 170,854 -0.02(-4.50%)
Jan 25, 2024 0.3876 0.4148 0.3819 0.3981 68,539 -0.00(-0.48%)
Jan 24, 2024 0.3950 0.4000 0.3945 0.4000 91,911 +0.00(+0.76%)
Jan 23, 2024 0.4000 0.4107 0.3900 0.3970 198,314 -0.01(-3.17%)
Jan 22, 2024 0.4100 0.4255 0.4001 0.4100 73,273 +0.01(+3.77%)
Jan 19, 2024 0.3800 0.4070 0.3800 0.3951 136,074 +0.01(+1.83%)
Jan 18, 2024 0.3900 0.3900 0.3700 0.3880 242,209 -0.01(-3.00%)
Jan 17, 2024 0.3930 0.4500 0.3723 0.4000 167,341 +0.01(+3.23%)
Jan 16, 2024 0.4326 0.4499 0.3814 0.3875 523,191 -0.02(-5.95%)
Jan 12, 2024 0.4200 0.4312 0.3920 0.4120 371,501 -0.02(-4.19%)
Jan 11, 2024 0.4100 0.4500 0.4100 0.4300 232,510 +0.02(+3.86%)
Jan 10, 2024 0.4500 0.4500 0.4124 0.4140 423,204 -0.04(-9.09%)
Jan 09, 2024 0.4900 0.4950 0.4500 0.4554 59,494 -0.01(-1.64%)
Jan 08, 2024 0.4420 0.5038 0.4420 0.4630 226,039 +0.02(+5.23%)
Jan 05, 2024 0.4900 0.5000 0.4400 0.4400 231,478 -0.04(-9.05%)
Jan 04, 2024 0.5100 0.5172 0.4700 0.4838 71,895 +0.01(+2.00%)
Jan 03, 2024 0.5235 0.5235 0.4695 0.4743 184,217 -0.04(-8.61%)
Jan 02, 2024 0.5300 0.5700 0.5109 0.5190 124,859 -0.01(-2.08%)
Dec 29, 2023 0.5219 0.5482 0.5150 0.5300 330,973 -0.02(-4.30%)
Dec 28, 2023 0.5500 0.5701 0.5100 0.5538 148,276 +0.02(+4.49%)
Dec 27, 2023 0.5100 0.5435 0.5000 0.5300 345,774 +0.02(+4.56%)
Dec 26, 2023 0.4500 0.5070 0.4208 0.5069 374,876 +0.05(+10.89%)
Dec 22, 2023 0.4500 0.4973 0.4500 0.4571 73,269 -0.00(-0.44%)
Dec 21, 2023 0.4644 0.4866 0.4500 0.4591 65,278 +0.01(+2.48%)
Dec 20, 2023 0.4120 0.4500 0.4110 0.4480 90,253 +0.03(+6.11%)
Dec 19, 2023 0.4403 0.4520 0.4120 0.4222 217,212 -0.03(-6.47%)
Dec 18, 2023 0.4747 0.5000 0.4425 0.4514 280,224 -0.02(-4.97%)
Dec 15, 2023 0.4900 0.4979 0.4701 0.4750 246,550 -0.03(-5.00%)
Dec 14, 2023 0.4800 0.5161 0.4352 0.5000 549,697 +0.00(+0.73%)
Dec 13, 2023 0.5000 0.5130 0.4910 0.4964 136,717 +0.01(+1.24%)
Dec 12, 2023 0.5160 0.5300 0.4826 0.4903 44,179 -0.01(-2.49%)
Dec 11, 2023 0.5500 0.5703 0.5028 0.5028 96,578 -0.04(-6.98%)
Dec 08, 2023 0.4700 0.5600 0.4400 0.5405 359,154 +0.09(+19.32%)
Dec 07, 2023 0.4710 0.4988 0.4400 0.4530 79,376 -0.02(-4.23%)
Dec 06, 2023 0.4990 0.5204 0.4641 0.4730 146,821 -0.03(-6.41%)
Dec 05, 2023 0.5276 0.5402 0.5000 0.5054 64,406 -0.02(-3.18%)
Dec 04, 2023 0.5404 0.5404 0.5000 0.5220 100,584 -0.01(-1.55%)
Dec 01, 2023 0.5424 0.5993 0.5000 0.5302 119,678 -0.03(-5.19%)
Nov 30, 2023 0.5385 0.6300 0.5222 0.5592 347,834 +0.04(+6.92%)
Nov 29, 2023 0.5380 0.5900 0.4925 0.5230 92,722 +0.02(+3.56%)
Nov 28, 2023 0.5002 0.5280 0.4776 0.5050 123,410 +0.04(+9.78%)
Nov 27, 2023 0.4600 0.5701 0.4533 0.4600 558,729 +0.03(+6.80%)
Nov 24, 2023 0.3800 0.4400 0.3800 0.4307 104,093 +0.04(+10.44%)
Nov 22, 2023 0.4078 0.4235 0.3805 0.3900 151,147 -0.00(-0.23%)
Nov 21, 2023 0.4349 0.4350 0.3909 0.3909 48,040 -0.03(-7.92%)
Nov 20, 2023 0.3950 0.4400 0.3910 0.4245 93,608 +0.03(+8.57%)
Nov 17, 2023 0.4000 0.4400 0.3900 0.3910 211,529 -0.01(-3.22%)
Nov 16, 2023 0.4630 0.4698 0.4040 0.4040 62,386 -0.04(-8.43%)
Nov 15, 2023 0.4600 0.4900 0.4400 0.4412 134,335 -0.03(-6.03%)
Nov 14, 2023 0.4600 0.4900 0.4412 0.4695 134,835 +0.01(+1.12%)
Nov 13, 2023 0.4100 0.4700 0.4010 0.4643 131,567 +0.05(+12.18%)
Nov 10, 2023 0.3750 0.4400 0.3750 0.4139 317,386 +0.04(+10.37%)
Nov 09, 2023 0.3699 0.4120 0.3557 0.3750 458,254 -0.02(-6.23%)
Nov 08, 2023 0.5000 0.5000 0.3711 0.3999 947,598 -0.15(-27.29%)
Nov 07, 2023 0.6082 0.6562 0.5100 0.5500 523,591 -0.08(-12.28%)
Nov 06, 2023 0.6900 0.7500 0.5952 0.6270 206,326 -0.06(-8.47%)
Nov 03, 2023 0.6350 0.7000 0.5702 0.6850 154,832 +0.07(+10.48%)
Nov 02, 2023 0.5801 0.6230 0.5650 0.6200 205,817 +0.05(+8.51%)
Nov 01, 2023 0.5550 0.5900 0.5532 0.5714 91,302 +0.01(+2.44%)
Oct 31, 2023 0.5505 0.5914 0.5505 0.5578 129,752 -0.00(-0.39%)
Oct 30, 2023 0.6000 0.6424 0.5510 0.5600 219,583 -0.06(-9.24%)
Oct 27, 2023 0.5880 0.6200 0.5410 0.6170 104,000 +0.06(+10.18%)
Oct 26, 2023 0.5900 0.6173 0.5560 0.5600 58,093 -0.02(-3.45%)
Oct 25, 2023 0.5771 0.6027 0.5600 0.5800 30,247 -0.02(-2.52%)
Oct 24, 2023 0.6377 0.6500 0.5886 0.5950 98,274 -0.04(-6.74%)
Oct 23, 2023 0.6500 0.6500 0.6231 0.6380 44,539 -0.06(-8.86%)
Oct 20, 2023 0.6490 0.7000 0.6460 0.7000 86,634 +0.05(+7.71%)
Oct 19, 2023 0.6490 0.6500 0.6450 0.6499 66,622 +0.01(+1.53%)
Oct 18, 2023 0.6325 0.7200 0.6300 0.6401 93,595 -0.00(-0.47%)
Oct 17, 2023 0.6254 0.6902 0.6000 0.6431 82,897 +0.00(+0.75%)
Oct 16, 2023 0.6414 0.6500 0.5701 0.6383 125,938 -0.01(-0.82%)
Oct 13, 2023 0.5500 0.6500 0.5500 0.6436 106,301 +0.09(+17.02%)
Oct 12, 2023 0.5800 0.6100 0.4900 0.5500 432,859 -0.05(-7.72%)
Oct 11, 2023 0.6300 0.6601 0.5820 0.5960 323,287 -0.05(-8.31%)
Oct 10, 2023 0.6814 0.7252 0.6073 0.6500 178,423 -0.01(-1.81%)
Oct 09, 2023 0.7178 0.7300 0.6550 0.6620 70,434 -0.08(-10.54%)
Oct 06, 2023 0.7200 0.7500 0.6204 0.7400 293,728 +0.03(+4.95%)
Oct 05, 2023 0.7602 0.8000 0.7001 0.7051 97,690 -0.07(-9.60%)
Oct 04, 2023 0.8045 0.8190 0.7800 0.7800 14,636 -0.00(-0.13%)
Oct 03, 2023 0.7900 0.8400 0.7400 0.7810 117,594 +0.01(+0.77%)
Oct 02, 2023 0.8600 0.8600 0.7411 0.7750 162,097 -0.07(-8.55%)
Sep 29, 2023 0.8600 0.8700 0.8029 0.8475 19,466 +0.03(+3.23%)
Sep 28, 2023 0.8200 0.8600 0.8028 0.8210 23,558 -0.00(-0.35%)
Sep 27, 2023 0.8095 0.8400 0.8028 0.8239 14,395 +0.01(+1.78%)
Sep 26, 2023 0.8610 0.8610 0.8095 0.8095 55,694 -0.01(-1.28%)
Sep 25, 2023 0.8200 0.8500 0.8200 0.8200 30,441 +0.01(+0.61%)
Sep 22, 2023 0.8697 0.8697 0.8132 0.8150 27,173 -0.03(-2.98%)
Sep 21, 2023 0.8300 0.8700 0.8144 0.8400 25,619 +0.02(+2.43%)
Sep 20, 2023 0.8200 0.8500 0.8200 0.8201 24,742 -0.03(-3.29%)
Sep 19, 2023 0.8200 0.8480 0.8100 0.8480 27,447 +0.02(+2.17%)
Sep 18, 2023 0.8200 0.9099 0.8200 0.8300 27,812 +0.00(+0.00%)
Sep 15, 2023 0.8600 0.9000 0.8300 0.8300 452,187 -0.03(-3.49%)
Sep 14, 2023 0.8500 0.8980 0.8500 0.8600 23,750 +0.02(+2.82%)
Sep 13, 2023 0.8791 0.8860 0.8363 0.8364 54,617 +0.00(+0.17%)
Sep 12, 2023 0.8800 0.8980 0.8350 0.8350 76,506 -0.02(-1.82%)
Sep 11, 2023 0.9050 0.9623 0.8400 0.8505 84,629 -0.01(-1.35%)
Sep 08, 2023 0.8886 0.8886 0.8505 0.8621 17,900 -0.01(-0.91%)
Sep 07, 2023 0.9056 0.9056 0.8500 0.8700 42,131 -0.00(-0.29%)
Sep 06, 2023 0.9045 0.9129 0.8600 0.8725 33,598 -0.03(-2.86%)
Sep 05, 2023 0.9870 1.000 0.8580 0.8982 144,258 -0.04(-4.45%)
Sep 01, 2023 0.9700 0.9700 0.9000 0.9400 45,538 -0.03(-3.09%)
Aug 31, 2023 0.9700 0.9700 0.9460 0.9700 78,165 +0.02(+2.13%)
Aug 30, 2023 0.8900 0.9645 0.8900 0.9498 47,752 +0.06(+7.20%)
Aug 29, 2023 0.9300 0.9504 0.8800 0.8860 196,505 -0.03(-3.70%)
Aug 28, 2023 0.8842 0.9400 0.8842 0.9200 76,770 +0.03(+3.37%)
Aug 25, 2023 0.8800 0.8998 0.8556 0.8900 103,539 +0.03(+3.49%)
Aug 24, 2023 0.8841 0.8900 0.8600 0.8600 101,208 -0.03(-3.37%)
Aug 23, 2023 0.8551 0.8900 0.8551 0.8900 20,787 +0.02(+2.68%)
Aug 22, 2023 0.8612 0.8874 0.8500 0.8668 32,845 +0.01(+0.79%)
Aug 21, 2023 0.8633 0.9028 0.8500 0.8600 64,554 -0.03(-3.37%)
Aug 18, 2023 0.8200 0.8937 0.8100 0.8900 153,926 +0.08(+9.88%)
Aug 17, 2023 0.8100 0.8400 0.8050 0.8100 133,914 -0.01(-1.22%)
Aug 16, 2023 0.8458 0.8810 0.8200 0.8200 105,516 -0.03(-3.20%)
Aug 15, 2023 0.8600 0.8690 0.8400 0.8471 187,124 -0.02(-2.07%)
Aug 14, 2023 0.8010 0.8784 0.8010 0.8650 164,337 +0.05(+5.62%)
Aug 11, 2023 0.8000 0.8598 0.8000 0.8190 282,638 +0.02(+2.37%)
Aug 10, 2023 0.8500 0.8878 0.7915 0.8000 669,466 -0.05(-6.10%)
Aug 09, 2023 0.9900 0.9900 0.8000 0.8520 726,950 -0.13(-13.06%)
Aug 08, 2023 1.020 1.030 0.9300 0.9800 445,538 -0.04(-4.39%)
Aug 07, 2023 1.060 1.080 1.020 1.025 261,236 -0.04(-3.30%)
Aug 04, 2023 1.050 1.080 1.030 1.060 288,005 +0.04(+3.92%)
Aug 03, 2023 1.040 1.090 1.010 1.020 274,251 -0.02(-1.92%)
Aug 02, 2023 1.110 1.110 1.030 1.040 158,156 -0.05(-4.59%)
Aug 01, 2023 1.150 1.150 1.070 1.090 218,995 -0.04(-3.54%)
Jul 31, 2023 1.090 1.140 1.080 1.130 139,194 +0.04(+3.67%)
Jul 28, 2023 1.110 1.120 1.060 1.090 130,383 +0.03(+2.83%)
Jul 27, 2023 1.110 1.130 1.060 1.060 115,742 -0.07(-6.19%)
Jul 26, 2023 1.070 1.130 1.060 1.130 168,045 +0.07(+6.60%)
Jul 25, 2023 1.110 1.120 1.040 1.060 465,071 -0.05(-4.50%)
Jul 24, 2023 1.140 1.141 1.070 1.110 234,217 -0.05(-4.31%)
Jul 21, 2023 1.150 1.200 1.090 1.160 351,468 +0.02(+1.75%)
Jul 20, 2023 1.180 1.240 1.130 1.140 319,822 -0.05(-4.20%)
Jul 19, 2023 1.170 1.190 1.155 1.190 93,225 +0.01(+0.85%)
Jul 18, 2023 1.180 1.190 1.160 1.180 125,323 +0.01(+0.85%)
Jul 17, 2023 1.250 1.250 1.142 1.170 203,889 -0.08(-6.40%)
Jul 14, 2023 1.290 1.299 1.170 1.250 313,006 +0.00(+0.00%)
Jul 13, 2023 1.220 1.269 1.210 1.250 150,798 +0.04(+3.31%)
Jul 12, 2023 1.250 1.250 1.210 1.210 205,204 -0.03(-2.42%)
Jul 11, 2023 1.210 1.254 1.180 1.240 279,157 +0.01(+1.22%)
Jul 10, 2023 1.190 1.270 1.180 1.225 194,527 +0.03(+2.08%)
Jul 07, 2023 1.160 1.220 1.151 1.200 127,729 +0.05(+4.35%)
Jul 06, 2023 1.140 1.195 1.135 1.150 199,188 +0.00(+0.00%)
Jul 05, 2023 1.200 1.210 1.150 1.150 138,718 -0.05(-4.17%)
Jul 03, 2023 1.200 1.225 1.190 1.200 69,375 -0.02(-1.64%)
Jun 30, 2023 1.270 1.320 1.200 1.220 243,861 -0.06(-4.69%)
Jun 29, 2023 1.180 1.290 1.170 1.280 178,767 +0.11(+9.40%)
Jun 28, 2023 1.140 1.250 1.140 1.170 185,863 +0.01(+0.86%)
Jun 27, 2023 1.180 1.210 1.150 1.160 265,194 -0.02(-1.69%)
Jun 26, 2023 1.410 1.410 1.155 1.180 791,586 -0.24(-16.90%)
Jun 23, 2023 1.160 1.420 1.135 1.420 5,618,362 +0.25(+21.37%)
Jun 22, 2023 1.200 1.210 1.130 1.170 1,045,772 -0.03(-2.50%)
Jun 21, 2023 1.210 1.220 1.110 1.200 434,768 +0.00(+0.00%)
Jun 20, 2023 1.130 1.230 1.100 1.200 786,930 +0.10(+9.09%)
Jun 16, 2023 1.030 1.200 1.020 1.100 2,011,745 +0.09(+8.91%)
Jun 15, 2023 1.020 1.030 1.000 1.010 294,944 -0.01(-0.98%)
Jun 14, 2023 1.010 1.069 1.010 1.020 296,943 +0.00(+0.00%)
Jun 13, 2023 1.020 1.060 1.010 1.020 286,132 +0.01(+0.99%)
Jun 12, 2023 1.080 1.100 1.000 1.010 239,354 -0.05(-4.72%)
Jun 09, 2023 1.080 1.140 1.030 1.060 301,794 -0.01(-0.93%)
Jun 08, 2023 1.020 1.090 1.010 1.070 133,833 +0.05(+4.90%)
Jun 07, 2023 1.010 1.090 1.010 1.020 229,785 +0.00(+0.00%)
Jun 06, 2023 1.030 1.090 1.020 1.020 261,245 -0.01(-0.97%)
Jun 05, 2023 1.120 1.130 1.030 1.030 261,588 -0.10(-8.85%)
Jun 02, 2023 1.050 1.140 1.040 1.130 304,660 +0.11(+10.78%)
Jun 01, 2023 1.060 1.090 1.020 1.020 199,677 -0.03(-2.86%)
May 31, 2023 1.100 1.149 1.040 1.050 1,255,841 -0.03(-2.78%)
May 30, 2023 1.120 1.150 1.070 1.080 204,946 -0.03(-2.70%)
May 26, 2023 1.160 1.180 1.080 1.110 349,148 -0.06(-5.13%)
May 25, 2023 1.180 1.200 1.160 1.170 176,937 +0.02(+1.74%)
May 24, 2023 1.160 1.180 1.150 1.150 81,453 -0.03(-2.54%)
May 23, 2023 1.160 1.200 1.150 1.180 339,219 +0.02(+1.72%)
May 22, 2023 1.180 1.190 1.140 1.160 179,553 -0.03(-2.52%)
May 19, 2023 1.180 1.190 1.161 1.190 114,409 +0.03(+2.59%)
May 18, 2023 1.140 1.170 1.125 1.160 148,467 +0.02(+1.75%)
May 17, 2023 1.110 1.180 1.110 1.140 305,883 +0.03(+2.70%)
May 16, 2023 1.120 1.130 1.090 1.110 131,511 -0.01(-0.89%)
May 15, 2023 1.110 1.120 1.080 1.120 148,552 +0.03(+2.75%)
May 12, 2023 1.140 1.170 1.070 1.090 405,429 -0.04(-3.54%)
May 11, 2023 1.210 1.230 1.130 1.130 266,953 -0.10(-8.13%)
May 10, 2023 1.270 1.370 1.210 1.230 976,182 +0.03(+2.50%)
May 09, 2023 1.200 1.220 1.180 1.200 314,419 +0.00(+0.00%)
May 08, 2023 1.210 1.250 1.195 1.200 101,783 +0.02(+1.69%)
May 05, 2023 1.250 1.250 1.180 1.180 187,702 -0.06(-4.84%)
May 04, 2023 1.200 1.250 1.145 1.240 271,316 +0.03(+2.48%)
May 03, 2023 1.170 1.230 1.160 1.210 130,837 +0.04(+3.42%)
May 02, 2023 1.210 1.260 1.160 1.170 158,356 -0.05(-4.10%)
May 01, 2023 1.250 1.260 1.205 1.220 232,362 -0.03(-2.40%)
Apr 28, 2023 1.200 1.290 1.180 1.250 382,140 +0.05(+4.17%)
Apr 27, 2023 1.190 1.230 1.150 1.200 311,916 +0.02(+1.69%)
Apr 26, 2023 1.210 1.210 1.175 1.180 154,077 -0.04(-3.28%)
Apr 25, 2023 1.220 1.285 1.210 1.220 408,859 -0.01(-0.81%)
Apr 24, 2023 1.180 1.245 1.170 1.230 430,867 +0.05(+4.24%)
Apr 21, 2023 1.240 1.250 1.180 1.180 271,479 -0.07(-5.60%)
Apr 20, 2023 1.200 1.330 1.180 1.250 644,910 +0.05(+4.17%)
Apr 19, 2023 1.160 1.220 1.130 1.200 584,570 +0.04(+3.45%)
Apr 18, 2023 1.140 1.165 1.130 1.160 216,415 +0.02(+1.75%)
Apr 17, 2023 1.170 1.170 1.140 1.140 190,923 +0.00(+0.00%)
Apr 14, 2023 1.160 1.220 1.140 1.140 381,558 -0.01(-0.87%)
Apr 13, 2023 1.150 1.180 1.140 1.150 560,431 +0.00(+0.00%)
Apr 12, 2023 1.170 1.200 1.140 1.150 277,794 -0.02(-1.71%)
Apr 11, 2023 1.170 1.280 1.170 1.170 920,396 +0.00(+0.00%)
Apr 10, 2023 1.130 1.190 1.120 1.170 431,869 +0.01(+0.86%)
Apr 06, 2023 1.160 1.170 1.100 1.160 279,427 +0.00(+0.00%)
Apr 05, 2023 1.190 1.210 1.160 1.160 336,436 -0.04(-3.33%)
Apr 04, 2023 1.190 1.210 1.160 1.200 408,715 -0.01(-0.83%)
Apr 03, 2023 1.250 1.250 1.150 1.210 503,133 -0.06(-4.72%)
Mar 31, 2023 1.160 1.290 1.151 1.270 758,631 +0.10(+8.55%)
Mar 30, 2023 1.110 1.190 1.110 1.170 289,392 +0.06(+5.41%)
Mar 29, 2023 1.130 1.130 1.090 1.110 546,770 +0.01(+0.91%)
Mar 28, 2023 1.150 1.160 1.100 1.100 347,103 -0.04(-3.51%)
Mar 27, 2023 1.210 1.230 1.140 1.140 541,448 -0.08(-6.56%)
Mar 24, 2023 1.120 1.230 1.110 1.220 872,139 +0.11(+9.91%)
Mar 23, 2023 1.070 1.120 1.032 1.110 1,388,314 +0.05(+4.72%)
Mar 22, 2023 1.200 1.223 1.050 1.060 795,778 -0.10(-8.62%)
Mar 21, 2023 1.140 1.190 1.130 1.160 945,117 +0.02(+1.75%)
Mar 20, 2023 1.300 1.330 1.091 1.140 1,440,441 -0.15(-11.63%)
Mar 17, 2023 1.590 1.655 1.270 1.290 2,490,827 -0.45(-25.86%)
Mar 16, 2023 1.850 1.850 1.720 1.740 1,824,569 -0.04(-2.25%)
Mar 15, 2023 3.430 3.430 1.760 1.780 3,058,627 -1.71(-49.00%)
Mar 14, 2023 3.740 3.780 3.410 3.490 227,311 -0.15(-4.12%)
Mar 13, 2023 3.550 3.670 3.437 3.640 109,897 +0.05(+1.39%)
Mar 10, 2023 3.700 3.700 3.500 3.590 134,035 -0.11(-2.97%)
Mar 09, 2023 3.650 3.790 3.650 3.700 82,793 +0.05(+1.37%)
Mar 08, 2023 3.580 3.680 3.564 3.650 72,023 +0.08(+2.24%)
Mar 07, 2023 3.600 3.630 3.500 3.570 87,337 +0.02(+0.56%)
Mar 06, 2023 3.820 3.850 3.460 3.550 356,741 -0.24(-6.33%)
Mar 03, 2023 3.800 3.830 3.760 3.790 144,765 +0.00(+0.00%)
Mar 02, 2023 3.720 3.800 3.690 3.790 185,524 +0.07(+1.88%)
Mar 01, 2023 3.630 3.820 3.615 3.720 201,250 +0.10(+2.76%)
Feb 28, 2023 3.680 3.775 3.615 3.620 139,329 -0.02(-0.55%)
Feb 27, 2023 3.580 3.680 3.500 3.640 98,812 +0.12(+3.41%)
Feb 24, 2023 3.490 3.570 3.440 3.520 94,921 -0.06(-1.68%)
Feb 23, 2023 3.530 3.590 3.450 3.580 145,399 +0.10(+2.87%)
Feb 22, 2023 3.490 3.560 3.470 3.480 86,226 -0.01(-0.29%)
Feb 21, 2023 3.610 3.650 3.410 3.490 101,764 -0.18(-4.90%)
Feb 17, 2023 3.920 3.960 3.635 3.670 220,954 -0.23(-5.90%)
Feb 16, 2023 3.810 3.970 3.780 3.900 113,644 +0.03(+0.78%)
Feb 15, 2023 3.820 3.960 3.820 3.870 119,875 -0.01(-0.26%)
Feb 14, 2023 3.780 3.920 3.755 3.880 55,914 +0.08(+2.11%)
Feb 13, 2023 3.710 3.850 3.630 3.800 110,668 +0.08(+2.15%)
Feb 10, 2023 3.670 3.810 3.660 3.720 123,637 -0.01(-0.27%)
Feb 09, 2023 3.850 3.950 3.715 3.730 96,371 -0.08(-2.10%)
Feb 08, 2023 3.800 3.870 3.750 3.810 128,009 -0.03(-0.78%)
Feb 07, 2023 3.720 3.890 3.670 3.840 199,125 +0.12(+3.23%)
Feb 06, 2023 3.730 3.770 3.635 3.720 144,179 -0.01(-0.27%)
Feb 03, 2023 3.780 3.880 3.407 3.730 220,084 -0.16(-4.11%)
Feb 02, 2023 3.650 3.890 3.640 3.890 288,257 +0.27(+7.46%)
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.