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

Futu Holdings Ltd ADR (NQ: FUTU )

72.67 +0.14 (+0.19%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 14, 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 (%)
Nov 30, 2022 60.01 61.50 59.19 61.49 4,881,615 +2.99(+5.11%)
Nov 29, 2022 56.40 59.38 56.28 58.50 3,884,961 +5.01(+9.37%)
Nov 28, 2022 51.30 55.12 51.11 53.49 1,833,221 +0.78(+1.48%)
Nov 25, 2022 54.35 54.58 51.81 52.71 1,413,449 -3.67(-6.51%)
Nov 23, 2022 55.00 56.44 53.91 56.38 2,332,572 +1.99(+3.66%)
Nov 22, 2022 49.32 54.60 48.87 54.39 4,086,528 +3.99(+7.92%)
Nov 21, 2022 51.44 54.17 48.80 50.40 5,192,695 -0.22(-0.43%)
Nov 18, 2022 52.00 52.67 49.95 50.62 1,588,177 -1.64(-3.14%)
Nov 17, 2022 48.41 53.25 48.41 52.26 2,791,179 +1.91(+3.79%)
Nov 16, 2022 51.63 52.88 50.29 50.35 3,023,182 -3.51(-6.52%)
Nov 15, 2022 52.20 53.99 51.20 53.86 5,357,508 +4.85(+9.90%)
Nov 14, 2022 46.05 49.71 45.93 49.01 3,177,123 +3.40(+7.45%)
Nov 11, 2022 43.51 45.92 42.69 45.61 2,765,535 +3.50(+8.31%)
Nov 10, 2022 40.96 42.14 40.40 42.11 1,842,249 +3.50(+9.07%)
Nov 09, 2022 39.25 40.09 38.60 38.61 1,155,440 -1.39(-3.48%)
Nov 08, 2022 39.22 40.22 38.64 40.00 1,096,281 -0.22(-0.55%)
Nov 07, 2022 39.23 40.47 39.23 40.22 1,401,283 +1.31(+3.37%)
Nov 04, 2022 40.11 40.43 38.31 38.91 3,650,870 +1.32(+3.51%)
Nov 03, 2022 35.50 38.00 35.48 37.59 2,118,614 +1.52(+4.21%)
Nov 02, 2022 36.11 37.09 35.44 36.07 1,932,590 +0.57(+1.61%)
Nov 01, 2022 36.50 36.75 35.06 35.50 2,797,310 +1.64(+4.84%)
Oct 31, 2022 33.57 34.57 33.57 33.86 1,051,003 +0.01(+0.03%)
Oct 28, 2022 33.00 33.99 32.32 33.85 1,540,103 -0.61(-1.77%)
Oct 27, 2022 33.83 35.17 33.10 34.46 1,557,143 -0.40(-1.15%)
Oct 26, 2022 33.00 35.67 32.87 34.86 3,402,915 +1.92(+5.83%)
Oct 25, 2022 32.91 33.40 31.82 32.94 3,631,085 +0.76(+2.36%)
Oct 24, 2022 28.70 32.34 28.00 32.18 8,597,552 -2.77(-7.93%)
Oct 21, 2022 33.80 34.98 33.71 34.95 1,203,981 +0.86(+2.52%)
Oct 20, 2022 34.37 35.10 33.90 34.09 1,575,049 +0.02(+0.06%)
Oct 19, 2022 35.02 35.11 33.62 34.07 1,619,074 -2.10(-5.81%)
Oct 18, 2022 36.50 37.79 35.70 36.17 1,990,752 +0.81(+2.29%)
Oct 17, 2022 35.50 36.62 35.23 35.36 1,754,252 +0.63(+1.81%)
Oct 14, 2022 35.60 35.96 34.58 34.73 1,021,718 -0.51(-1.45%)
Oct 13, 2022 34.19 35.68 33.90 35.24 1,703,136 -0.86(-2.38%)
Oct 12, 2022 35.19 36.32 34.85 36.10 816,108 +1.02(+2.91%)
Oct 11, 2022 34.81 35.78 34.04 35.08 1,897,449 -0.44(-1.24%)
Oct 10, 2022 36.15 36.15 33.80 35.52 1,909,956 -1.66(-4.46%)
Oct 07, 2022 37.24 37.66 36.30 37.18 1,231,184 -0.91(-2.39%)
Oct 06, 2022 39.61 40.26 38.02 38.09 1,256,787 -1.58(-3.98%)
Oct 05, 2022 40.03 40.82 39.61 39.67 2,025,395 -0.32(-0.80%)
Oct 04, 2022 38.95 40.75 38.73 39.99 1,700,400 +2.44(+6.50%)
Oct 03, 2022 37.30 37.97 36.42 37.55 901,869 +0.26(+0.70%)
Sep 30, 2022 36.18 37.79 36.03 37.29 1,513,999 +0.89(+2.45%)
Sep 29, 2022 37.28 37.65 35.61 36.40 2,449,620 -2.18(-5.65%)
Sep 28, 2022 37.01 38.96 36.94 38.58 1,759,976 +0.47(+1.23%)
Sep 27, 2022 38.82 39.85 37.66 38.11 1,454,607 +0.01(+0.03%)
Sep 26, 2022 38.31 39.59 38.00 38.10 2,913,159 +0.04(+0.11%)
Sep 23, 2022 38.71 39.11 37.49 38.06 1,897,523 -1.62(-4.08%)
Sep 22, 2022 39.85 41.12 39.08 39.68 1,962,079 +0.06(+0.15%)
Sep 21, 2022 41.57 41.64 39.57 39.62 1,778,238 -2.68(-6.34%)
Sep 20, 2022 41.60 43.39 41.59 42.30 1,200,958 +0.45(+1.08%)
Sep 19, 2022 40.16 41.91 40.11 41.85 973,879 +0.85(+2.07%)
Sep 16, 2022 42.98 43.07 40.78 41.00 2,200,303 -3.17(-7.18%)
Sep 15, 2022 44.91 45.65 43.97 44.17 899,753 -1.30(-2.86%)
Sep 14, 2022 44.83 45.53 44.10 45.47 903,883 +0.80(+1.79%)
Sep 13, 2022 45.33 46.52 44.50 44.67 2,008,277 -2.45(-5.20%)
Sep 12, 2022 46.83 47.54 46.30 47.12 1,017,378 +0.70(+1.51%)
Sep 09, 2022 45.93 47.43 45.77 46.42 2,067,341 +1.54(+3.43%)
Sep 08, 2022 43.19 44.97 43.06 44.88 1,652,038 +0.47(+1.06%)
Sep 07, 2022 43.81 44.93 42.69 44.41 1,377,307 +0.69(+1.58%)
Sep 06, 2022 48.23 48.30 43.50 43.72 2,503,962 -5.20(-10.63%)
Sep 02, 2022 48.86 50.18 46.98 48.92 2,758,744 -0.11(-0.22%)
Sep 01, 2022 48.21 49.08 46.36 49.03 3,267,467 -0.06(-0.12%)
Aug 31, 2022 47.45 50.33 46.76 49.09 6,631,536 +3.20(+6.97%)
Aug 30, 2022 45.00 47.79 42.55 45.89 6,996,770 -0.38(-0.82%)
Aug 29, 2022 46.78 48.48 45.84 46.27 3,714,262 -0.07(-0.15%)
Aug 26, 2022 50.47 50.60 45.70 46.34 9,364,511 +0.43(+0.94%)
Aug 25, 2022 43.09 45.98 42.90 45.91 6,378,587 +5.19(+12.75%)
Aug 24, 2022 38.27 41.45 37.75 40.72 2,660,250 +1.75(+4.49%)
Aug 23, 2022 38.56 39.77 36.61 38.97 2,022,998 +0.58(+1.51%)
Aug 22, 2022 38.15 40.38 38.15 38.39 2,261,994 +0.02(+0.05%)
Aug 19, 2022 39.42 39.58 38.02 38.37 1,375,910 -1.37(-3.45%)
Aug 18, 2022 39.51 39.78 38.46 39.74 1,119,977 -0.07(-0.18%)
Aug 17, 2022 40.93 41.28 39.36 39.81 1,901,079 -1.12(-2.74%)
Aug 16, 2022 41.50 41.52 40.20 40.93 1,339,325 -1.14(-2.71%)
Aug 15, 2022 40.83 42.90 40.61 42.07 2,250,708 +0.94(+2.29%)
Aug 12, 2022 39.60 41.34 39.52 41.13 1,603,048 +0.14(+0.34%)
Aug 11, 2022 41.53 43.75 40.56 40.99 3,147,394 +0.82(+2.04%)
Aug 10, 2022 39.46 40.20 38.60 40.17 2,086,282 +0.42(+1.06%)
Aug 09, 2022 40.36 40.78 39.14 39.75 973,036 -0.61(-1.51%)
Aug 08, 2022 41.07 41.10 40.11 40.36 1,304,877 -0.83(-2.02%)
Aug 05, 2022 41.34 41.59 40.66 41.19 1,336,798 -1.15(-2.72%)
Aug 04, 2022 43.17 44.37 41.82 42.34 2,030,135 +0.24(+0.57%)
Aug 03, 2022 40.72 42.41 40.20 42.10 1,853,105 +1.19(+2.91%)
Aug 02, 2022 39.40 42.58 39.28 40.91 2,309,260 +0.04(+0.10%)
Aug 01, 2022 40.60 41.19 38.97 40.87 2,827,575 -0.73(-1.75%)
Jul 29, 2022 40.77 42.58 40.50 41.60 2,396,193 -1.10(-2.58%)
Jul 28, 2022 42.43 43.84 41.30 42.70 1,947,639 -0.47(-1.09%)
Jul 27, 2022 42.50 43.24 40.36 43.17 2,180,689 +1.08(+2.57%)
Jul 26, 2022 45.29 45.48 41.67 42.09 2,624,820 -2.50(-5.61%)
Jul 25, 2022 44.90 45.37 43.60 44.59 1,337,989 -0.06(-0.13%)
Jul 22, 2022 46.76 46.76 43.70 44.65 2,109,130 -2.34(-4.98%)
Jul 21, 2022 45.61 47.20 45.06 46.99 1,906,965 +1.93(+4.28%)
Jul 20, 2022 46.35 47.01 44.68 45.06 1,732,454 -1.58(-3.39%)
Jul 19, 2022 47.14 47.14 45.27 46.64 2,231,777 +0.50(+1.08%)
Jul 18, 2022 47.02 49.16 45.93 46.14 2,182,205 +0.48(+1.05%)
Jul 15, 2022 45.78 45.92 44.15 45.66 1,729,991 -0.73(-1.57%)
Jul 14, 2022 46.88 47.55 45.70 46.39 1,476,931 -0.84(-1.78%)
Jul 13, 2022 45.63 47.87 45.34 47.23 1,813,782 +0.01(+0.02%)
Jul 12, 2022 47.00 47.95 45.84 47.22 1,708,818 +0.40(+0.85%)
Jul 11, 2022 49.10 49.10 46.20 46.82 3,603,710 -4.60(-8.95%)
Jul 08, 2022 51.40 52.40 50.27 51.42 1,779,572 -0.78(-1.49%)
Jul 07, 2022 51.55 52.28 50.20 52.20 2,782,731 +2.30(+4.61%)
Jul 06, 2022 55.00 55.49 49.22 49.90 4,465,817 -6.18(-11.02%)
Jul 05, 2022 51.80 56.08 50.53 56.08 3,375,889 +3.33(+6.31%)
Jul 01, 2022 51.79 53.24 50.78 52.75 1,686,168 +0.54(+1.03%)
Jun 30, 2022 50.24 52.84 49.41 52.21 2,610,693 +0.72(+1.40%)
Jun 29, 2022 51.17 52.77 50.27 51.49 2,349,313 -1.30(-2.46%)
Jun 28, 2022 54.92 56.64 52.54 52.79 4,020,708 -0.95(-1.77%)
Jun 27, 2022 54.90 57.76 53.48 53.74 6,881,532 +0.80(+1.51%)
Jun 24, 2022 53.96 54.45 51.43 52.94 3,956,978 +0.52(+0.99%)
Jun 23, 2022 52.38 55.04 50.68 52.42 5,950,222 +2.03(+4.03%)
Jun 22, 2022 48.64 51.12 48.45 50.39 3,915,558 -1.19(-2.31%)
Jun 21, 2022 46.70 52.37 46.29 51.58 9,082,374 +7.00(+15.70%)
Jun 17, 2022 45.37 47.19 43.92 44.58 4,745,445 +2.18(+5.14%)
Jun 16, 2022 42.60 44.15 41.64 42.40 2,229,718 -2.28(-5.10%)
Jun 15, 2022 44.71 45.57 43.74 44.68 2,708,131 +0.85(+1.94%)
Jun 14, 2022 42.73 45.49 42.52 43.83 3,344,187 +2.32(+5.59%)
Jun 13, 2022 42.85 43.99 41.17 41.51 3,463,660 -3.32(-7.41%)
Jun 10, 2022 44.90 46.32 43.50 44.83 3,686,879 -0.32(-0.71%)
Jun 09, 2022 43.95 45.62 43.25 45.15 4,922,594 -1.07(-2.32%)
Jun 08, 2022 48.10 48.15 45.26 46.22 5,895,444 -0.46(-0.99%)
Jun 07, 2022 43.55 46.78 43.33 46.68 6,348,655 +2.98(+6.82%)
Jun 06, 2022 39.66 48.00 39.66 43.70 20,574,820 +6.84(+18.56%)
Jun 03, 2022 37.78 38.20 36.40 36.86 1,738,064 -1.44(-3.76%)
Jun 02, 2022 35.42 38.70 35.30 38.30 3,755,179 +2.81(+7.92%)
Jun 01, 2022 36.66 37.95 35.40 35.49 2,988,129 -1.22(-3.32%)
May 31, 2022 36.67 37.87 35.49 36.71 4,448,595 +0.53(+1.46%)
May 27, 2022 35.07 36.36 33.80 36.18 2,777,398 +1.36(+3.91%)
May 26, 2022 31.83 35.08 31.64 34.82 3,116,313 +3.37(+10.72%)
May 25, 2022 31.87 32.89 31.26 31.45 1,743,095 -0.15(-0.47%)
May 24, 2022 33.30 34.24 31.10 31.60 3,232,708 -2.74(-7.98%)
May 23, 2022 33.78 34.81 32.53 34.34 2,492,400 +0.18(+0.53%)
May 20, 2022 34.60 35.52 33.10 34.16 3,645,140 +0.69(+2.06%)
May 19, 2022 31.87 33.96 31.56 33.47 3,148,542 +1.76(+5.55%)
May 18, 2022 31.34 33.19 31.03 31.71 2,767,364 -0.37(-1.15%)
May 17, 2022 33.39 34.97 31.51 32.08 5,686,774 +0.78(+2.49%)
May 16, 2022 31.15 33.06 31.08 31.30 2,868,354 +0.30(+0.97%)
May 13, 2022 30.66 31.87 30.60 31.00 2,729,456 +1.05(+3.51%)
May 12, 2022 28.80 30.22 27.54 29.95 3,904,467 +0.59(+2.01%)
May 11, 2022 30.23 31.18 29.20 29.36 3,371,724 -1.03(-3.39%)
May 10, 2022 29.96 31.36 29.43 30.39 5,844,808 +2.04(+7.20%)
May 09, 2022 28.66 29.14 26.84 28.35 5,034,808 -1.53(-5.12%)
May 06, 2022 31.90 31.93 29.65 29.88 3,805,665 -2.05(-6.42%)
May 05, 2022 33.48 34.16 31.51 31.93 2,641,846 -2.57(-7.45%)
May 04, 2022 32.91 34.68 32.20 34.50 2,725,959 +0.89(+2.65%)
May 03, 2022 33.28 34.75 32.89 33.61 2,467,846 +0.40(+1.20%)
May 02, 2022 32.23 33.42 31.47 33.21 3,113,353 +1.22(+3.81%)
Apr 29, 2022 35.18 36.22 31.88 31.99 6,963,449 +0.05(+0.16%)
Apr 28, 2022 32.45 32.72 29.84 31.94 3,174,031 -0.10(-0.31%)
Apr 27, 2022 32.03 34.80 31.84 32.04 4,742,066 +0.28(+0.88%)
Apr 26, 2022 31.97 32.30 30.41 31.76 2,828,963 -0.34(-1.06%)
Apr 25, 2022 29.53 32.33 29.53 32.10 3,743,007 +0.82(+2.62%)
Apr 22, 2022 31.26 33.01 31.16 31.28 3,861,970 +0.24(+0.77%)
Apr 21, 2022 32.67 33.68 30.85 31.04 5,082,510 -2.17(-6.53%)
Apr 20, 2022 33.85 33.85 32.26 33.21 3,045,897 -1.18(-3.43%)
Apr 19, 2022 32.90 34.50 32.16 34.39 2,231,092 +1.08(+3.24%)
Apr 18, 2022 33.84 34.61 31.83 33.31 3,051,737 -1.46(-4.20%)
Apr 14, 2022 35.09 35.97 33.87 34.77 2,697,350 -0.81(-2.28%)
Apr 13, 2022 34.18 36.33 33.55 35.58 3,253,088 +1.37(+4.00%)
Apr 12, 2022 35.94 36.10 33.68 34.21 3,253,177 -0.73(-2.09%)
Apr 11, 2022 34.69 35.45 33.30 34.94 4,702,262 -0.69(-1.94%)
Apr 08, 2022 36.00 37.36 35.36 35.63 3,720,489 -0.50(-1.38%)
Apr 07, 2022 38.50 38.80 35.40 36.13 6,036,814 -2.70(-6.95%)
Apr 06, 2022 38.68 39.16 37.38 38.83 3,545,533 -0.49(-1.25%)
Apr 05, 2022 39.93 40.54 38.68 39.32 4,393,421 -2.03(-4.91%)
Apr 04, 2022 36.60 41.35 36.03 41.35 11,117,209 +6.75(+19.51%)
Apr 01, 2022 36.13 36.48 33.26 34.60 10,136,609 +2.04(+6.27%)
Mar 31, 2022 35.18 35.90 32.40 32.56 9,947,728 -4.84(-12.94%)
Mar 30, 2022 38.42 39.35 37.09 37.40 5,300,312 -1.10(-2.86%)
Mar 29, 2022 39.05 41.03 38.40 38.50 6,285,332 +0.74(+1.96%)
Mar 28, 2022 38.09 38.91 36.34 37.76 4,883,307 +0.53(+1.42%)
Mar 25, 2022 38.00 38.66 36.80 37.23 6,329,360 -3.22(-7.96%)
Mar 24, 2022 41.65 42.20 38.80 40.45 5,956,449 -1.28(-3.07%)
Mar 23, 2022 39.66 45.05 39.18 41.73 10,448,627 +0.73(+1.78%)
Mar 22, 2022 39.73 41.17 38.21 41.00 9,567,739 +3.40(+9.04%)
Mar 21, 2022 38.05 39.66 36.71 37.60 9,289,091 -3.09(-7.59%)
Mar 18, 2022 35.40 42.90 35.30 40.69 22,944,900 +5.76(+16.49%)
Mar 17, 2022 34.21 35.76 32.25 34.93 9,927,299 -1.70(-4.64%)
Mar 16, 2022 33.80 37.37 30.60 36.63 26,552,268 +10.38(+39.54%)
Mar 15, 2022 23.81 27.50 23.81 26.25 18,659,812 +1.86(+7.63%)
Mar 14, 2022 22.78 26.37 21.23 24.39 19,213,878 -1.35(-5.24%)
Mar 11, 2022 29.87 30.30 24.05 25.74 18,112,618 -2.47(-8.76%)
Mar 10, 2022 31.48 31.52 27.34 28.21 12,609,545 -5.32(-15.87%)
Mar 09, 2022 33.21 35.11 32.93 33.53 4,074,091 +1.60(+5.01%)
Mar 08, 2022 31.80 33.47 30.63 31.93 4,951,411 +0.32(+1.01%)
Mar 07, 2022 32.67 34.46 31.32 31.61 4,948,591 -1.96(-5.84%)
Mar 04, 2022 36.80 37.39 33.08 33.57 5,943,925 -2.94(-8.05%)
Mar 03, 2022 39.54 39.71 36.22 36.51 5,355,575 -2.73(-6.96%)
Mar 02, 2022 41.27 41.38 38.50 39.24 2,973,552 -2.02(-4.90%)
Mar 01, 2022 42.60 44.16 41.05 41.26 2,176,898 -1.49(-3.49%)
Feb 28, 2022 40.97 44.17 40.61 42.75 2,893,222 +1.27(+3.06%)
Feb 25, 2022 41.27 41.80 40.02 41.48 2,835,803 +0.70(+1.72%)
Feb 24, 2022 37.48 40.84 37.03 40.78 4,327,583 +1.23(+3.11%)
Feb 23, 2022 41.65 42.20 39.45 39.55 3,411,115 -0.97(-2.39%)
Feb 22, 2022 41.24 42.75 40.31 40.52 2,885,906 -2.26(-5.28%)
Feb 18, 2022 42.78 0 -1.50(-3.39%)
Feb 17, 2022 45.50 47.04 43.60 44.28 3,047,028 -1.36(-2.98%)
Feb 16, 2022 46.20 47.02 44.87 45.64 2,665,414 -0.20(-0.44%)
Feb 15, 2022 46.00 46.00 44.69 45.84 2,622,148 +1.72(+3.90%)
Feb 14, 2022 44.55 45.68 43.81 44.12 2,570,068 -1.71(-3.73%)
Feb 11, 2022 45.77 47.46 45.02 45.83 3,494,170 +0.85(+1.89%)
Feb 10, 2022 44.47 48.34 44.38 44.98 5,490,890 -0.62(-1.36%)
Feb 09, 2022 45.37 46.30 44.18 45.60 3,368,080 +1.57(+3.57%)
Feb 08, 2022 40.35 45.00 39.88 44.03 3,562,809 +2.75(+6.66%)
Feb 07, 2022 41.89 43.65 41.08 41.28 2,262,797 -0.55(-1.31%)
Feb 04, 2022 42.31 42.79 41.30 41.83 1,931,474 +0.38(+0.92%)
Feb 03, 2022 41.57 41.45 2,411,516 -0.87(-2.06%)
Feb 02, 2022 43.98 44.01 41.40 42.32 2,302,552 -1.65(-3.75%)
Feb 01, 2022 43.53 44.48 41.72 43.97 3,804,983 +4.88(+12.48%)
Jan 28, 2022 38.02 39.30 36.40 39.09 4,895,910 +0.69(+1.80%)
Jan 27, 2022 39.82 40.38 38.14 38.40 4,007,937 -1.39(-3.49%)
Jan 26, 2022 43.81 44.14 39.28 39.79 4,549,873 -3.16(-7.36%)
Jan 25, 2022 42.10 44.48 41.25 42.95 2,984,155 -0.30(-0.69%)
Jan 24, 2022 42.70 43.28 40.07 43.25 7,444,137 -2.16(-4.76%)
Jan 21, 2022 47.97 48.70 44.70 45.41 8,472,565 -3.60(-7.35%)
Jan 20, 2022 51.52 51.68 48.12 49.01 8,009,799 +0.51(+1.05%)
Jan 19, 2022 48.00 49.30 46.06 48.50 5,919,743 +1.24(+2.62%)
Jan 18, 2022 44.55 48.96 43.90 47.26 6,070,707 +1.75(+3.85%)
Jan 14, 2022 45.51 0 +1.46(+3.31%)
Jan 13, 2022 44.51 45.64 43.55 44.05 3,658,013 -1.59(-3.48%)
Jan 12, 2022 46.95 48.40 44.20 45.64 8,256,083 +0.79(+1.76%)
Jan 11, 2022 41.34 45.30 41.24 44.85 5,228,678 +2.30(+5.41%)
Jan 10, 2022 42.14 42.60 39.70 42.55 5,106,861 +0.56(+1.33%)
Jan 07, 2022 40.18 43.03 39.76 41.99 7,824,254 +2.45(+6.20%)
Jan 06, 2022 37.13 40.72 36.39 39.54 8,830,988 +3.45(+9.56%)
Jan 05, 2022 37.29 39.49 35.50 36.09 5,645,566 -1.31(-3.50%)
Jan 04, 2022 41.53 42.06 36.86 37.40 8,203,809 -4.66(-11.08%)
Jan 03, 2022 43.29 44.00 40.70 42.06 3,678,841 -1.24(-2.86%)
Dec 31, 2021 42.50 45.43 41.79 43.30 7,160,657 +0.28(+0.65%)
Dec 30, 2021 38.36 43.69 38.36 43.02 6,748,302 +4.94(+12.97%)
Dec 29, 2021 40.12 40.34 37.90 38.08 4,113,804 -2.47(-6.09%)
Dec 28, 2021 44.02 44.17 40.19 40.55 4,814,293 -2.93(-6.74%)
Dec 27, 2021 41.80 45.83 41.78 43.48 6,029,355 +2.58(+6.31%)
Dec 23, 2021 40.30 42.04 39.75 40.90 2,931,241 +1.03(+2.58%)
Dec 22, 2021 41.39 43.00 39.61 39.87 4,093,552 -2.55(-6.01%)
Dec 21, 2021 39.68 42.46 38.60 42.42 4,838,953 +3.79(+9.81%)
Dec 20, 2021 37.55 39.78 35.70 38.63 6,525,767 -0.45(-1.15%)
Dec 17, 2021 34.34 40.45 34.11 39.08 15,581,615 +1.74(+4.66%)
Dec 16, 2021 41.24 41.68 36.87 37.34 6,353,533 -3.50(-8.57%)
Dec 15, 2021 41.27 41.27 38.46 40.84 4,709,311 -0.71(-1.71%)
Dec 14, 2021 41.17 43.94 40.70 41.55 3,943,604 -0.15(-0.36%)
Dec 13, 2021 43.00 43.60 41.59 41.70 3,068,167 -2.25(-5.12%)
Dec 10, 2021 45.68 46.90 43.63 43.95 3,906,909 -1.28(-2.83%)
Dec 09, 2021 46.05 49.20 45.06 45.23 6,059,143 -0.96(-2.08%)
Dec 08, 2021 42.52 48.14 41.30 46.19 6,563,700 +2.53(+5.79%)
Dec 07, 2021 45.25 46.37 43.30 43.66 5,380,403 +0.55(+1.28%)
Dec 06, 2021 39.26 43.21 38.05 43.11 9,497,253 +3.93(+10.03%)
Dec 03, 2021 38.92 41.10 35.49 39.18 11,578,425 -2.11(-5.11%)
Dec 02, 2021 42.42 43.43 39.55 41.29 7,625,520 -2.65(-6.03%)
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.