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

Cardlytics Inc (NQ: CDLX )

12.31 +0.73 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 86.75 86.99 83.41 83.94 428,842 -2.18(-2.53%)
Sep 29, 2021 91.97 91.97 85.36 86.12 255,170 -4.47(-4.93%)
Sep 28, 2021 94.32 95.56 90.08 90.59 447,841 -4.80(-5.03%)
Sep 27, 2021 96.33 97.21 94.50 95.39 200,648 -1.06(-1.10%)
Sep 24, 2021 96.10 97.28 95.42 96.45 170,783 -0.11(-0.11%)
Sep 23, 2021 95.73 97.34 93.31 96.56 238,286 +3.33(+3.57%)
Sep 22, 2021 90.10 93.53 89.84 93.23 342,983 +3.95(+4.42%)
Sep 21, 2021 88.23 90.46 86.87 89.28 297,668 +1.98(+2.27%)
Sep 20, 2021 90.00 91.59 85.39 87.30 280,432 -6.34(-6.77%)
Sep 17, 2021 92.23 93.80 90.38 93.64 427,241 +2.72(+2.99%)
Sep 16, 2021 91.75 93.47 90.47 90.92 405,219 -1.28(-1.39%)
Sep 15, 2021 92.01 93.00 92.01 92.20 295,341 +0.05(+0.05%)
Sep 14, 2021 93.28 95.09 92.13 92.15 177,773 -0.66(-0.71%)
Sep 13, 2021 91.83 93.54 89.80 92.81 171,583 +1.62(+1.78%)
Sep 10, 2021 94.56 96.97 91.11 91.19 204,459 -2.36(-2.52%)
Sep 09, 2021 90.18 96.74 89.17 93.55 343,660 +2.96(+3.27%)
Sep 08, 2021 92.38 92.88 89.40 90.59 563,848 -2.22(-2.39%)
Sep 07, 2021 98.01 98.93 92.50 92.81 397,241 -5.18(-5.29%)
Sep 03, 2021 97.00 99.47 95.87 97.99 291,050 +0.99(+1.02%)
Sep 02, 2021 95.17 97.86 91.68 97.00 307,159 +2.28(+2.41%)
Sep 01, 2021 91.93 95.00 91.68 94.72 330,616 +3.94(+4.34%)
Aug 31, 2021 90.88 91.33 89.72 90.78 281,313 +0.02(+0.02%)
Aug 30, 2021 90.87 91.38 88.90 90.76 325,748 -0.40(-0.44%)
Aug 27, 2021 87.19 92.00 87.19 91.16 363,658 +4.00(+4.59%)
Aug 26, 2021 86.18 88.53 85.76 87.16 315,502 +0.50(+0.58%)
Aug 25, 2021 86.87 87.46 86.15 86.66 384,288 -0.64(-0.73%)
Aug 24, 2021 83.86 87.54 83.40 87.30 517,637 +5.20(+6.33%)
Aug 23, 2021 81.23 83.02 79.27 82.10 309,353 +0.89(+1.10%)
Aug 20, 2021 77.53 83.26 77.53 81.21 450,000 +3.40(+4.37%)
Aug 19, 2021 79.70 81.65 77.48 77.81 362,582 -3.20(-3.95%)
Aug 18, 2021 78.37 81.42 78.04 81.01 392,174 +2.31(+2.94%)
Aug 17, 2021 76.48 79.40 75.31 78.70 349,530 +0.76(+0.98%)
Aug 16, 2021 79.28 79.58 76.57 77.94 379,889 -1.88(-2.36%)
Aug 13, 2021 83.50 84.00 79.30 79.82 368,456 -3.43(-4.12%)
Aug 12, 2021 82.99 83.34 80.59 83.25 365,847 -0.27(-0.32%)
Aug 11, 2021 84.90 85.38 81.36 83.52 417,953 -0.63(-0.75%)
Aug 10, 2021 87.90 90.88 83.21 84.15 762,037 -1.27(-1.49%)
Aug 09, 2021 88.13 88.21 84.39 85.42 615,261 -2.92(-3.31%)
Aug 06, 2021 88.75 91.37 86.36 88.34 788,439 -0.40(-0.45%)
Aug 05, 2021 85.00 89.94 84.33 88.74 1,580,110 +4.48(+5.32%)
Aug 04, 2021 93.90 116.39 83.68 84.26 2,771,055 -32.13(-27.61%)
Aug 03, 2021 125.13 126.00 114.66 116.39 871,082 -8.45(-6.77%)
Aug 02, 2021 126.75 128.53 123.82 124.84 345,307 -1.12(-0.89%)
Jul 30, 2021 127.00 129.96 123.77 125.96 405,527 -2.13(-1.66%)
Jul 29, 2021 132.21 132.30 127.84 128.09 161,918 -2.65(-2.03%)
Jul 28, 2021 127.08 132.32 125.81 130.74 276,895 +5.40(+4.31%)
Jul 27, 2021 130.72 131.66 123.01 125.34 219,127 -5.60(-4.28%)
Jul 26, 2021 133.50 134.91 128.21 130.94 227,977 -1.94(-1.46%)
Jul 23, 2021 128.47 133.34 126.50 132.88 255,976 +5.50(+4.32%)
Jul 22, 2021 127.55 128.89 125.69 127.38 212,811 -1.31(-1.02%)
Jul 21, 2021 126.09 129.80 125.00 128.69 186,779 +3.46(+2.76%)
Jul 20, 2021 119.76 126.44 118.00 125.23 213,935 +7.05(+5.97%)
Jul 19, 2021 119.23 120.57 114.60 118.18 243,110 -4.38(-3.57%)
Jul 16, 2021 125.20 128.43 122.00 122.56 204,576 -0.70(-0.57%)
Jul 15, 2021 123.46 126.00 119.56 123.26 376,546 -0.28(-0.23%)
Jul 14, 2021 125.30 126.40 123.00 123.54 388,906 -0.31(-0.25%)
Jul 13, 2021 123.78 125.94 122.80 123.85 243,734 -0.11(-0.09%)
Jul 12, 2021 122.30 124.86 121.50 123.96 200,330 +0.51(+0.41%)
Jul 09, 2021 119.20 123.59 118.05 123.45 275,029 +5.10(+4.31%)
Jul 08, 2021 116.71 119.08 113.50 118.35 247,276 -0.28(-0.24%)
Jul 07, 2021 121.89 123.49 117.56 118.63 221,067 -2.37(-1.96%)
Jul 06, 2021 122.45 124.67 119.73 121.00 325,258 -1.64(-1.34%)
Jul 02, 2021 129.82 130.82 122.21 122.64 248,750 -5.80(-4.52%)
Jul 01, 2021 127.89 128.67 125.10 128.44 382,183 +1.51(+1.19%)
Jun 30, 2021 128.18 128.18 126.23 126.93 451,219 -0.89(-0.70%)
Jun 29, 2021 128.22 128.33 126.17 127.82 250,998 -0.31(-0.24%)
Jun 28, 2021 127.32 128.41 125.29 128.13 396,752 +1.13(+0.89%)
Jun 25, 2021 128.49 128.49 125.10 127.00 400,652 -0.49(-0.38%)
Jun 24, 2021 128.91 130.64 126.80 127.49 258,963 +0.48(+0.38%)
Jun 23, 2021 124.17 127.22 123.08 127.01 307,911 +3.25(+2.63%)
Jun 22, 2021 122.08 123.91 119.59 123.76 287,071 +1.47(+1.20%)
Jun 21, 2021 117.70 122.80 112.65 122.29 468,543 +4.88(+4.16%)
Jun 18, 2021 111.50 118.74 111.49 117.41 498,667 +6.47(+5.83%)
Jun 17, 2021 104.60 111.39 103.45 110.94 245,140 +6.02(+5.74%)
Jun 16, 2021 104.10 106.68 102.22 104.92 376,525 +0.21(+0.20%)
Jun 15, 2021 108.07 108.48 103.95 104.71 342,980 -3.36(-3.11%)
Jun 14, 2021 112.78 112.99 107.34 108.07 403,756 -4.40(-3.91%)
Jun 11, 2021 108.16 113.00 107.59 112.47 396,537 +4.88(+4.54%)
Jun 10, 2021 110.28 111.94 103.98 107.59 327,551 -2.57(-2.33%)
Jun 09, 2021 109.89 112.80 109.51 110.16 312,406 +0.41(+0.37%)
Jun 08, 2021 106.74 110.29 104.61 109.75 373,315 +3.43(+3.23%)
Jun 07, 2021 98.90 107.50 98.09 106.32 299,293 +7.36(+7.44%)
Jun 04, 2021 101.11 102.27 98.39 98.96 274,590 -2.55(-2.51%)
Jun 03, 2021 104.19 104.91 101.00 101.51 259,470 -4.72(-4.44%)
Jun 02, 2021 108.44 108.44 104.79 106.23 213,092 -0.82(-0.77%)
Jun 01, 2021 107.09 107.98 103.37 107.05 179,635 +0.50(+0.47%)
May 28, 2021 108.34 109.74 106.13 106.55 284,149 -0.85(-0.79%)
May 27, 2021 106.01 107.87 102.09 107.40 249,955 +2.22(+2.11%)
May 26, 2021 101.69 106.36 100.11 105.18 287,308 +3.63(+3.57%)
May 25, 2021 101.65 104.25 97.59 101.55 243,932 +1.39(+1.39%)
May 24, 2021 98.21 102.09 97.10 100.16 305,552 +3.21(+3.31%)
May 21, 2021 98.71 99.40 95.78 96.95 238,604 -0.80(-0.82%)
May 20, 2021 96.25 99.38 95.26 97.75 390,874 +2.08(+2.17%)
May 19, 2021 91.88 96.67 91.31 95.67 368,026 +1.59(+1.69%)
May 18, 2021 91.51 96.40 90.24 94.08 401,387 +3.35(+3.69%)
May 17, 2021 91.81 91.81 87.79 90.73 375,518 -1.61(-1.74%)
May 14, 2021 89.82 93.56 87.83 92.34 606,376 +3.98(+4.50%)
May 13, 2021 90.03 94.04 85.63 88.36 507,513 -0.89(-1.00%)
May 12, 2021 92.73 95.31 88.18 89.25 448,078 -5.66(-5.96%)
May 11, 2021 91.93 95.37 88.95 94.91 583,520 +0.63(+0.67%)
May 10, 2021 98.25 98.62 94.05 94.28 399,192 -6.41(-6.37%)
May 07, 2021 103.06 105.83 98.88 100.69 769,733 -0.58(-0.57%)
May 06, 2021 104.02 104.99 96.33 101.27 1,221,042 -5.07(-4.77%)
May 05, 2021 124.43 126.91 103.43 106.34 2,172,876 -21.72(-16.96%)
May 04, 2021 132.19 133.73 126.29 128.06 360,863 -5.80(-4.33%)
May 03, 2021 137.99 138.11 132.65 133.86 350,315 -3.67(-2.67%)
Apr 30, 2021 136.66 142.36 135.66 137.53 333,300 -1.53(-1.10%)
Apr 29, 2021 143.60 145.00 137.50 139.06 495,894 -2.92(-2.06%)
Apr 28, 2021 138.89 142.75 138.11 141.98 241,713 +1.99(+1.42%)
Apr 27, 2021 134.05 141.80 132.86 139.99 315,347 +4.96(+3.67%)
Apr 26, 2021 130.83 136.00 130.49 135.03 198,331 +5.18(+3.99%)
Apr 23, 2021 125.29 131.88 124.50 129.85 206,100 +5.31(+4.26%)
Apr 22, 2021 120.95 125.51 120.44 124.54 346,410 +4.88(+4.08%)
Apr 21, 2021 117.77 121.23 116.49 119.66 411,082 +1.65(+1.40%)
Apr 20, 2021 120.23 123.00 115.25 118.01 271,595 -3.36(-2.77%)
Apr 19, 2021 122.28 124.98 119.63 121.37 323,278 -2.66(-2.14%)
Apr 16, 2021 121.71 126.12 120.01 124.03 382,200 +2.98(+2.46%)
Apr 15, 2021 123.43 125.46 117.01 121.05 409,638 +0.87(+0.72%)
Apr 14, 2021 109.20 120.65 107.69 120.18 976,582 +14.68(+13.91%)
Apr 13, 2021 114.52 116.61 101.94 105.50 1,144,094 -6.80(-6.06%)
Apr 12, 2021 109.95 112.42 107.77 112.30 301,989 +1.40(+1.26%)
Apr 09, 2021 110.39 112.15 109.40 110.90 290,100 -0.99(-0.88%)
Apr 08, 2021 112.09 112.75 108.84 111.89 496,259 +1.96(+1.78%)
Apr 07, 2021 113.24 117.64 108.75 109.93 336,973 -4.44(-3.88%)
Apr 06, 2021 111.01 117.69 110.69 114.37 265,647 +3.04(+2.73%)
Apr 05, 2021 121.95 121.95 110.81 111.33 347,130 -7.91(-6.63%)
Apr 01, 2021 113.51 119.46 112.19 119.24 360,100 +9.54(+8.70%)
Mar 31, 2021 111.18 113.88 108.27 109.70 466,470 -0.12(-0.11%)
Mar 30, 2021 107.79 110.67 105.34 109.82 539,572 +0.40(+0.37%)
Mar 29, 2021 114.00 115.74 108.26 109.42 323,211 -4.56(-4.00%)
Mar 26, 2021 117.30 119.70 110.09 113.98 261,100 -3.33(-2.84%)
Mar 25, 2021 112.49 117.84 111.17 117.31 303,175 +1.72(+1.49%)
Mar 24, 2021 124.24 125.78 115.10 115.59 487,349 -8.04(-6.50%)
Mar 23, 2021 126.36 130.31 122.66 123.63 434,620 -4.55(-3.55%)
Mar 22, 2021 128.65 130.21 126.12 128.18 375,408 +0.32(+0.25%)
Mar 19, 2021 122.51 130.16 121.05 127.86 630,800 +4.40(+3.56%)
Mar 18, 2021 128.50 129.01 122.66 123.46 428,195 -7.19(-5.50%)
Mar 17, 2021 125.68 132.98 122.74 130.65 507,375 +3.28(+2.58%)
Mar 16, 2021 132.93 133.55 124.50 127.37 420,869 -4.74(-3.59%)
Mar 15, 2021 131.27 135.18 129.59 132.11 287,865 +0.14(+0.11%)
Mar 12, 2021 130.40 132.80 128.28 131.97 379,900 -0.42(-0.32%)
Mar 11, 2021 131.35 134.36 128.99 132.39 722,894 +5.02(+3.94%)
Mar 10, 2021 129.03 132.68 124.88 127.37 390,733 -1.61(-1.25%)
Mar 09, 2021 125.94 130.50 125.94 128.98 576,975 +8.14(+6.74%)
Mar 08, 2021 127.87 129.55 118.90 120.84 516,370 -7.22(-5.64%)
Mar 05, 2021 130.83 130.83 118.37 128.06 1,330,700 +2.04(+1.62%)
Mar 04, 2021 122.55 131.25 121.97 126.02 1,352,807 +1.01(+0.81%)
Mar 03, 2021 131.58 131.75 124.94 125.01 3,050,548 -8.99(-6.71%)
Mar 02, 2021 140.73 142.23 132.00 134.00 777,679 -7.28(-5.15%)
Mar 01, 2021 132.00 149.24 132.00 141.28 933,272 +8.85(+6.68%)
Feb 26, 2021 138.98 139.76 131.62 132.43 322,800 -0.44(-0.33%)
Feb 25, 2021 138.96 142.24 129.31 132.87 247,332 -7.09(-5.07%)
Feb 24, 2021 136.82 145.21 128.72 139.96 255,692 +1.25(+0.90%)
Feb 23, 2021 135.84 142.70 131.79 138.71 517,156 -3.50(-2.46%)
Feb 22, 2021 149.74 152.72 141.43 142.21 315,591 -9.84(-6.47%)
Feb 19, 2021 149.17 153.87 149.10 152.05 305,300 +4.54(+3.08%)
Feb 18, 2021 149.81 151.38 146.03 147.51 334,082 -5.36(-3.51%)
Feb 17, 2021 155.46 158.07 147.21 152.87 356,974 -2.30(-1.48%)
Feb 16, 2021 158.27 161.47 154.57 155.17 217,234 -2.01(-1.28%)
Feb 12, 2021 156.39 160.18 153.97 157.18 166,500 +1.65(+1.06%)
Feb 11, 2021 152.44 155.68 149.41 155.53 264,352 +3.91(+2.58%)
Feb 10, 2021 155.49 158.99 147.92 151.62 327,363 -1.68(-1.10%)
Feb 09, 2021 150.93 155.07 149.12 153.30 246,415 +1.25(+0.82%)
Feb 08, 2021 146.11 152.84 146.11 152.05 237,452 +5.96(+4.08%)
Feb 05, 2021 142.52 147.60 139.68 146.09 293,700 +6.19(+4.42%)
Feb 04, 2021 136.87 141.45 134.18 139.90 258,639 +5.61(+4.18%)
Feb 03, 2021 135.99 137.43 133.65 134.29 277,118 -0.81(-0.60%)
Feb 02, 2021 127.08 135.92 124.34 135.10 336,970 +11.07(+8.93%)
Feb 01, 2021 123.43 124.10 119.43 124.03 636,044 +1.76(+1.44%)
Jan 29, 2021 123.14 125.89 120.52 122.27 263,500 -3.87(-3.07%)
Jan 28, 2021 126.09 130.46 119.00 126.14 604,019 +3.45(+2.81%)
Jan 27, 2021 118.91 130.34 117.84 122.69 450,903 +2.24(+1.86%)
Jan 26, 2021 126.25 126.33 119.64 120.45 423,018 -4.37(-3.50%)
Jan 25, 2021 123.23 127.00 121.92 124.82 691,574 +2.80(+2.29%)
Jan 22, 2021 120.25 122.44 118.01 122.02 236,700 -0.16(-0.13%)
Jan 21, 2021 121.26 123.06 117.55 122.18 322,029 +0.87(+0.72%)
Jan 20, 2021 117.12 123.18 117.12 121.31 434,071 +4.57(+3.91%)
Jan 19, 2021 116.42 118.33 111.75 116.74 540,294 +1.30(+1.13%)
Jan 15, 2021 119.10 119.87 113.69 115.44 587,300 -6.17(-5.07%)
Jan 14, 2021 128.53 129.81 119.04 121.61 900,889 -10.87(-8.21%)
Jan 13, 2021 139.38 141.00 131.19 132.48 389,109 -6.90(-4.95%)
Jan 12, 2021 140.40 143.15 137.27 139.38 273,459 -1.42(-1.01%)
Jan 11, 2021 145.68 146.71 140.11 140.80 392,404 -6.40(-4.35%)
Jan 08, 2021 144.57 148.87 143.43 147.20 414,200 +2.71(+1.88%)
Jan 07, 2021 135.08 144.75 135.00 144.49 281,372 +9.49(+7.03%)
Jan 06, 2021 134.89 139.62 133.44 135.00 337,644 -0.97(-0.71%)
Jan 05, 2021 135.00 139.55 133.36 135.97 304,995 +0.28(+0.21%)
Jan 04, 2021 143.00 143.59 134.61 135.69 484,502 -7.08(-4.96%)
Dec 31, 2020 142.77 142.77 142.77 451,870 -0.94(-0.65%)
Dec 30, 2020 143.20 146.20 141.55 143.71 451,870 +2.29(+1.62%)
Dec 29, 2020 135.95 142.09 135.18 141.42 349,546 +6.01(+4.44%)
Dec 28, 2020 145.04 146.01 133.50 135.41 477,464 -7.61(-5.32%)
Dec 24, 2020 146.09 147.54 142.30 143.02 138,800 -1.71(-1.18%)
Dec 23, 2020 145.51 148.82 142.25 144.73 216,361 -0.39(-0.27%)
Dec 22, 2020 148.29 150.46 142.51 145.12 508,918 -0.96(-0.66%)
Dec 21, 2020 136.92 146.66 136.66 146.08 548,985 +5.17(+3.67%)
Dec 18, 2020 138.39 142.67 135.34 140.91 683,300 +3.43(+2.49%)
Dec 17, 2020 136.10 138.28 133.00 137.48 442,053 +2.55(+1.89%)
Dec 16, 2020 134.60 137.16 133.07 134.93 434,206 +1.77(+1.33%)
Dec 15, 2020 135.57 136.44 128.13 133.16 674,175 -4.06(-2.96%)
Dec 14, 2020 135.24 139.60 133.82 137.22 487,188 +3.45(+2.58%)
Dec 11, 2020 132.84 137.39 132.07 133.77 209,900 -1.37(-1.01%)
Dec 10, 2020 124.45 136.27 124.25 135.14 394,812 +7.61(+5.97%)
Dec 09, 2020 129.97 134.70 126.95 127.53 399,117 -0.50(-0.39%)
Dec 08, 2020 118.00 131.41 118.00 128.03 658,899 +9.74(+8.23%)
Dec 07, 2020 123.57 123.61 118.08 118.29 296,263 -4.90(-3.98%)
Dec 04, 2020 119.55 123.95 117.00 123.19 438,800 +5.37(+4.56%)
Dec 03, 2020 116.49 120.83 116.31 117.82 230,861 +2.28(+1.97%)
Dec 02, 2020 123.72 123.72 114.07 115.54 546,467 -8.17(-6.60%)
Dec 01, 2020 120.00 124.72 116.00 123.71 578,791 +5.03(+4.24%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.42 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
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.