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

Kratos Defns (NQ: KTOS )

21.03 +0.44 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 7.690 7.760 7.610 7.620 554,096 -0.05(-0.65%)
Apr 27, 2017 7.780 7.820 7.670 7.670 570,452 -0.10(-1.29%)
Apr 26, 2017 7.790 7.840 7.660 7.770 884,416 -0.02(-0.26%)
Apr 25, 2017 7.770 7.920 7.770 7.790 986,414 +0.08(+1.04%)
Apr 24, 2017 7.790 7.830 7.690 7.710 897,421 +0.11(+1.45%)
Apr 21, 2017 7.570 7.650 7.510 7.600 587,579 +0.03(+0.40%)
Apr 20, 2017 7.450 7.570 7.380 7.570 813,130 +0.16(+2.16%)
Apr 19, 2017 7.560 7.590 7.410 7.410 697,517 -0.14(-1.85%)
Apr 18, 2017 7.470 7.550 7.410 7.550 851,178 +0.04(+0.53%)
Apr 17, 2017 7.410 7.540 7.380 7.510 880,908 +0.12(+1.62%)
Apr 13, 2017 7.550 7.630 7.370 7.390 1,269,713 -0.20(-2.64%)
Apr 12, 2017 7.930 7.970 7.570 7.590 981,701 -0.36(-4.53%)
Apr 11, 2017 7.810 7.970 7.750 7.950 1,023,256 +0.11(+1.40%)
Apr 10, 2017 7.830 8.000 7.800 7.840 988,230 +0.00(+0.00%)
Apr 07, 2017 8.000 8.040 7.820 7.840 1,184,024 -0.04(-0.51%)
Apr 06, 2017 7.770 7.950 7.750 7.880 1,505,484 +0.11(+1.42%)
Apr 05, 2017 7.770 7.920 7.680 7.770 1,795,794 +0.01(+0.13%)
Apr 04, 2017 7.685 7.770 7.660 7.760 1,152,732 +0.05(+0.65%)
Apr 03, 2017 7.870 7.920 7.560 7.710 1,900,136 -0.07(-0.90%)
Mar 31, 2017 7.880 7.950 7.780 7.780 2,065,002 -0.12(-1.52%)
Mar 30, 2017 7.910 8.030 7.880 7.900 971,782 -0.04(-0.50%)
Mar 29, 2017 7.860 7.970 7.854 7.940 1,047,957 +0.06(+0.76%)
Mar 28, 2017 7.960 7.960 7.760 7.880 1,650,926 -0.11(-1.38%)
Mar 27, 2017 7.960 8.010 7.800 7.990 1,420,746 -0.02(-0.25%)
Mar 24, 2017 8.150 8.220 7.941 8.010 1,299,954 -0.10(-1.23%)
Mar 23, 2017 7.910 8.140 7.900 8.110 1,218,746 +0.21(+2.66%)
Mar 22, 2017 8.080 8.100 7.841 7.900 1,674,929 -0.22(-2.71%)
Mar 21, 2017 8.350 8.390 7.970 8.120 3,186,975 -0.21(-2.52%)
Mar 20, 2017 8.330 8.420 8.140 8.330 2,380,303 +0.07(+0.85%)
Mar 17, 2017 8.110 8.280 8.050 8.260 9,676,889 +0.37(+4.69%)
Mar 16, 2017 7.750 8.050 7.710 7.890 2,441,976 +0.21(+2.73%)
Mar 15, 2017 7.420 7.710 7.420 7.680 2,092,152 +0.28(+3.78%)
Mar 14, 2017 7.310 7.440 7.240 7.400 2,462,351 +0.07(+0.95%)
Mar 13, 2017 7.070 7.340 6.960 7.330 2,914,192 +0.31(+4.42%)
Mar 10, 2017 7.200 7.260 7.010 7.020 2,392,530 -0.13(-1.82%)
Mar 09, 2017 7.270 7.425 7.140 7.150 1,671,626 -0.07(-0.97%)
Mar 08, 2017 7.250 7.320 7.120 7.220 2,265,957 -0.04(-0.55%)
Mar 07, 2017 7.370 7.470 7.170 7.260 2,717,089 -0.14(-1.89%)
Mar 06, 2017 7.450 7.600 7.400 7.400 2,116,985 -0.08(-1.07%)
Mar 03, 2017 7.420 7.580 7.340 7.480 3,269,644 +0.06(+0.81%)
Mar 02, 2017 7.570 7.655 7.290 7.420 8,026,720 -0.61(-7.60%)
Mar 01, 2017 8.450 8.503 8.000 8.030 2,479,553 -0.22(-2.67%)
Feb 28, 2017 8.770 8.780 8.100 8.250 3,497,640 -0.51(-5.82%)
Feb 27, 2017 8.440 8.990 8.400 8.760 3,018,075 +0.41(+4.91%)
Feb 24, 2017 8.410 8.510 8.220 8.350 1,363,844 -0.16(-1.88%)
Feb 23, 2017 8.790 8.870 8.410 8.510 969,005 -0.25(-2.85%)
Feb 22, 2017 8.640 8.820 8.577 8.760 1,132,304 +0.13(+1.51%)
Feb 21, 2017 8.380 8.680 8.340 8.630 1,550,800 +0.30(+3.60%)
Feb 17, 2017 8.330 8.330 8.330 0 -0.06(-0.72%)
Feb 16, 2017 8.450 8.500 8.130 8.390 1,828,091 +0.05(+0.60%)
Feb 15, 2017 8.490 8.537 8.310 8.340 1,290,776 -0.15(-1.77%)
Feb 14, 2017 8.810 8.880 8.450 8.490 1,376,047 -0.28(-3.19%)
Feb 13, 2017 8.970 9.190 8.580 8.770 2,989,215 +0.32(+3.79%)
Feb 10, 2017 8.600 8.669 8.260 8.450 1,273,089 -0.12(-1.40%)
Feb 09, 2017 8.735 8.825 8.551 8.570 718,330 -0.11(-1.27%)
Feb 08, 2017 8.900 8.950 8.600 8.680 880,797 -0.21(-2.36%)
Feb 07, 2017 8.880 9.110 8.840 8.890 1,210,410 +0.04(+0.45%)
Feb 06, 2017 8.750 9.000 8.730 8.850 1,718,530 +0.28(+3.27%)
Feb 03, 2017 8.250 8.600 8.210 8.570 811,230 +0.32(+3.88%)
Feb 02, 2017 8.260 8.330 8.180 8.250 475,328 +0.04(+0.49%)
Feb 01, 2017 8.240 8.270 8.090 8.210 617,112 -0.03(-0.36%)
Jan 31, 2017 8.080 8.250 7.930 8.240 630,352 +0.09(+1.10%)
Jan 30, 2017 8.300 8.400 7.900 8.150 686,338 -0.13(-1.57%)
Jan 27, 2017 8.340 8.440 8.200 8.280 628,446 -0.06(-0.72%)
Jan 26, 2017 8.270 8.495 8.230 8.340 862,727 +0.07(+0.85%)
Jan 25, 2017 8.150 8.270 8.015 8.270 963,188 +0.24(+2.99%)
Jan 24, 2017 7.850 8.040 7.750 8.030 481,164 +0.19(+2.42%)
Jan 23, 2017 7.820 7.850 7.640 7.840 541,905 +0.01(+0.13%)
Jan 20, 2017 7.800 7.860 7.710 7.830 491,502 +0.03(+0.38%)
Jan 19, 2017 7.960 8.040 7.710 7.800 686,519 -0.07(-0.89%)
Jan 18, 2017 7.930 7.995 7.810 7.870 440,994 -0.01(-0.13%)
Jan 17, 2017 7.990 8.080 7.810 7.880 1,323,263 +0.08(+1.03%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.31(+4.14%)
Jan 12, 2017 7.540 7.670 7.170 7.490 835,003 -0.01(-0.13%)
Jan 11, 2017 7.020 7.540 6.910 7.500 978,327 +0.46(+6.53%)
Jan 10, 2017 7.050 7.090 6.830 7.040 640,747 -0.02(-0.28%)
Jan 09, 2017 7.310 7.340 7.020 7.060 476,090 -0.20(-2.75%)
Jan 06, 2017 7.300 7.300 7.090 7.260 537,343 -0.05(-0.68%)
Jan 05, 2017 7.490 7.546 7.240 7.310 502,873 -0.20(-2.66%)
Jan 04, 2017 7.390 7.520 7.360 7.510 795,752 +0.15(+2.04%)
Jan 03, 2017 7.380 7.410 7.185 7.360 750,101 -0.04(-0.54%)
Dec 30, 2016 7.400 7.400 7.400 0 -0.18(-2.37%)
Dec 29, 2016 7.490 7.593 7.345 7.580 574,296 +0.07(+0.93%)
Dec 28, 2016 7.610 7.730 7.440 7.510 476,979 -0.11(-1.44%)
Dec 27, 2016 7.830 7.830 7.421 7.620 415,345 +0.11(+1.46%)
Dec 23, 2016 7.510 7.510 7.510 0 -0.07(-0.92%)
Dec 22, 2016 7.360 7.740 7.360 7.580 1,114,216 +0.28(+3.84%)
Dec 21, 2016 7.340 7.410 7.200 7.300 494,069 -0.05(-0.68%)
Dec 20, 2016 7.240 7.450 7.206 7.350 499,942 +0.18(+2.51%)
Dec 19, 2016 7.230 7.250 7.020 7.170 608,435 +0.04(+0.56%)
Dec 16, 2016 7.170 7.350 7.070 7.130 2,307,111 -0.05(-0.70%)
Dec 15, 2016 7.020 7.320 7.020 7.180 782,052 +0.13(+1.84%)
Dec 14, 2016 7.180 7.340 7.030 7.050 739,275 -0.20(-2.76%)
Dec 13, 2016 7.240 7.480 7.210 7.250 904,290 +0.03(+0.42%)
Dec 12, 2016 7.290 7.340 7.150 7.220 680,490 -0.03(-0.41%)
Dec 09, 2016 7.450 7.540 7.220 7.250 672,434 -0.15(-2.03%)
Dec 08, 2016 7.440 7.599 7.370 7.400 962,513 +0.00(+0.00%)
Dec 07, 2016 7.740 7.740 7.340 7.400 1,658,783 -0.29(-3.77%)
Dec 06, 2016 7.850 7.889 7.590 7.690 1,021,784 -0.04(-0.52%)
Dec 05, 2016 8.110 8.217 7.660 7.730 1,526,385 -0.21(-2.64%)
Dec 02, 2016 7.500 7.950 7.380 7.940 1,886,107 +0.48(+6.43%)
Dec 01, 2016 7.580 7.580 7.320 7.460 1,679,807 +0.14(+1.91%)
Nov 30, 2016 7.240 7.375 7.040 7.320 1,811,962 +0.16(+2.23%)
Nov 29, 2016 7.190 7.230 7.090 7.160 833,403 +0.07(+0.99%)
Nov 28, 2016 7.130 7.210 7.050 7.090 1,189,221 +0.05(+0.71%)
Nov 25, 2016 7.180 7.220 7.000 7.040 897,949 -0.14(-1.95%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.18(+2.57%)
Nov 22, 2016 6.600 7.015 6.550 7.000 1,680,647 +0.45(+6.87%)
Nov 21, 2016 6.580 6.630 6.250 6.550 1,533,245 +0.29(+4.63%)
Nov 18, 2016 6.340 6.430 6.210 6.260 4,727,131 -0.59(-8.61%)
Nov 17, 2016 6.900 7.180 6.845 6.850 594,997 -0.09(-1.30%)
Nov 16, 2016 7.230 7.230 6.850 6.940 349,277 -0.08(-1.14%)
Nov 15, 2016 7.250 7.250 6.980 7.020 497,822 -0.11(-1.54%)
Nov 14, 2016 7.020 7.390 6.910 7.130 1,036,098 +0.29(+4.24%)
Nov 11, 2016 6.450 6.860 6.450 6.840 649,767 +0.43(+6.71%)
Nov 10, 2016 6.420 6.470 6.270 6.410 635,825 +0.18(+2.89%)
Nov 09, 2016 5.700 6.280 5.628 6.230 745,026 +0.63(+11.25%)
Nov 08, 2016 5.670 5.700 5.560 5.600 307,829 -0.12(-2.10%)
Nov 07, 2016 5.790 5.895 5.670 5.720 426,402 -0.05(-0.87%)
Nov 04, 2016 5.980 6.000 5.678 5.770 768,976 -0.23(-3.83%)
Nov 03, 2016 5.900 6.090 5.800 6.000 1,036,469 +0.57(+10.50%)
Nov 02, 2016 5.540 5.620 5.400 5.430 513,300 -0.11(-1.99%)
Nov 01, 2016 5.620 5.650 5.510 5.540 365,741 -0.08(-1.42%)
Oct 31, 2016 5.630 5.720 5.540 5.620 347,565 -0.06(-1.06%)
Oct 28, 2016 5.700 5.760 5.640 5.680 429,291 -0.03(-0.53%)
Oct 27, 2016 5.600 5.800 5.230 5.710 723,355 -0.16(-2.73%)
Oct 26, 2016 5.990 6.120 5.790 5.870 745,553 -0.08(-1.34%)
Oct 25, 2016 6.110 6.190 5.910 5.950 383,089 -0.19(-3.09%)
Oct 24, 2016 6.280 6.430 6.090 6.140 202,307 -0.06(-0.97%)
Oct 21, 2016 6.250 6.320 6.100 6.200 225,957 -0.14(-2.21%)
Oct 20, 2016 6.350 6.440 6.310 6.340 184,356 +0.01(+0.16%)
Oct 19, 2016 6.450 6.520 6.330 6.330 175,461 -0.05(-0.78%)
Oct 18, 2016 6.500 6.570 6.350 6.380 337,167 -0.07(-1.09%)
Oct 17, 2016 6.280 6.630 6.270 6.450 304,190 +0.17(+2.71%)
Oct 14, 2016 6.320 6.420 6.280 6.280 211,374 -0.04(-0.63%)
Oct 13, 2016 6.350 6.430 6.260 6.320 310,700 -0.06(-0.94%)
Oct 12, 2016 6.450 6.460 6.250 6.380 374,810 -0.07(-1.09%)
Oct 11, 2016 6.660 6.660 6.360 6.450 412,206 -0.19(-2.86%)
Oct 10, 2016 6.670 6.780 6.550 6.640 294,516 +0.05(+0.76%)
Oct 07, 2016 6.710 6.710 6.510 6.590 356,246 -0.13(-1.93%)
Oct 06, 2016 6.880 6.930 6.622 6.720 314,210 -0.19(-2.75%)
Oct 05, 2016 6.670 7.140 6.650 6.910 559,860 +0.25(+3.75%)
Oct 04, 2016 6.730 6.830 6.634 6.660 214,254 -0.09(-1.33%)
Oct 03, 2016 6.900 6.960 6.730 6.750 232,273 -0.14(-2.03%)
Sep 30, 2016 6.750 6.950 6.720 6.890 514,985 +0.10(+1.47%)
Sep 29, 2016 6.840 6.950 6.750 6.790 325,876 -0.04(-0.59%)
Sep 28, 2016 6.700 6.840 6.600 6.830 258,870 +0.18(+2.71%)
Sep 27, 2016 6.510 6.710 6.490 6.650 350,032 +0.16(+2.47%)
Sep 26, 2016 6.680 6.716 6.484 6.490 510,620 -0.28(-4.14%)
Sep 23, 2016 6.800 6.930 6.710 6.770 190,905 -0.07(-1.02%)
Sep 22, 2016 6.720 6.850 6.692 6.840 326,092 +0.19(+2.86%)
Sep 21, 2016 6.480 6.665 6.424 6.650 348,463 +0.17(+2.62%)
Sep 20, 2016 6.620 6.630 6.420 6.480 229,632 -0.07(-1.07%)
Sep 19, 2016 6.520 6.620 6.500 6.550 318,127 +0.04(+0.61%)
Sep 16, 2016 6.590 6.730 6.500 6.510 355,601 -0.12(-1.81%)
Sep 15, 2016 6.570 6.670 6.520 6.630 243,695 +0.03(+0.45%)
Sep 14, 2016 6.710 6.780 6.580 6.600 352,225 -0.10(-1.49%)
Sep 13, 2016 6.900 6.950 6.580 6.700 640,463 +0.09(+1.36%)
Sep 12, 2016 6.540 6.680 6.470 6.610 405,016 +0.08(+1.23%)
Sep 09, 2016 6.850 6.860 6.510 6.530 447,565 -0.38(-5.50%)
Sep 08, 2016 6.810 6.970 6.810 6.910 320,707 +0.05(+0.73%)
Sep 07, 2016 6.900 6.975 6.835 6.860 375,990 -0.08(-1.15%)
Sep 06, 2016 7.000 7.040 6.910 6.940 463,426 -0.10(-1.42%)
Sep 02, 2016 7.000 7.040 7.040 7.040 493,400 +0.07(+1.00%)
Sep 01, 2016 6.980 7.060 6.835 6.970 529,338 -0.01(-0.14%)
Aug 31, 2016 7.120 7.210 6.955 6.980 633,114 -0.26(-3.59%)
Aug 30, 2016 7.020 7.290 6.992 7.240 787,832 +0.25(+3.58%)
Aug 29, 2016 7.050 7.230 6.360 6.990 1,895,855 -0.45(-6.05%)
Aug 26, 2016 7.530 7.540 7.340 7.440 1,065,491 -0.11(-1.46%)
Aug 25, 2016 7.400 7.580 7.385 7.550 1,450,794 +0.16(+2.17%)
Aug 24, 2016 7.210 7.500 7.200 7.390 874,514 +0.23(+3.21%)
Aug 23, 2016 7.080 7.190 7.050 7.160 842,451 +0.06(+0.85%)
Aug 22, 2016 6.840 7.219 6.820 7.100 1,148,646 +0.23(+3.35%)
Aug 19, 2016 6.660 6.870 6.610 6.870 766,849 +0.19(+2.84%)
Aug 18, 2016 6.690 6.730 6.600 6.680 498,104 +0.01(+0.15%)
Aug 17, 2016 6.580 6.680 6.450 6.670 488,888 +0.11(+1.68%)
Aug 16, 2016 6.800 6.850 6.440 6.560 1,130,853 -0.22(-3.24%)
Aug 15, 2016 6.340 6.800 6.310 6.780 1,831,192 +0.64(+10.42%)
Aug 12, 2016 5.920 6.180 5.840 6.140 1,302,018 +0.25(+4.24%)
Aug 11, 2016 5.680 5.950 5.610 5.890 829,295 +0.22(+3.88%)
Aug 10, 2016 5.620 5.680 5.520 5.670 724,458 +0.08(+1.43%)
Aug 09, 2016 5.600 5.650 5.360 5.590 783,074 -0.06(-1.06%)
Aug 08, 2016 5.350 5.790 5.350 5.650 1,607,905 +0.27(+5.02%)
Aug 05, 2016 4.950 5.540 4.950 5.380 2,662,255 +0.83(+18.24%)
Aug 04, 2016 4.540 4.670 4.480 4.550 486,329 +0.05(+1.11%)
Aug 03, 2016 4.390 4.520 4.380 4.500 313,987 +0.11(+2.51%)
Aug 02, 2016 4.410 4.490 4.375 4.390 256,814 -0.03(-0.68%)
Aug 01, 2016 4.420 4.470 4.320 4.420 218,879 +0.01(+0.23%)
Jul 29, 2016 4.450 4.491 4.370 4.410 273,803 -0.03(-0.68%)
Jul 28, 2016 4.530 4.570 4.400 4.440 348,486 -0.08(-1.77%)
Jul 27, 2016 4.510 4.590 4.470 4.520 249,219 +0.01(+0.22%)
Jul 26, 2016 4.530 4.610 4.463 4.510 293,498 -0.04(-0.88%)
Jul 25, 2016 4.510 4.570 4.475 4.550 239,683 +0.01(+0.22%)
Jul 22, 2016 4.510 4.576 4.395 4.540 144,004 +0.02(+0.44%)
Jul 21, 2016 4.540 4.630 4.500 4.520 113,915 -0.02(-0.44%)
Jul 20, 2016 4.540 4.590 4.440 4.540 199,468 +0.00(+0.00%)
Jul 19, 2016 4.600 4.670 4.500 4.540 255,671 -0.07(-1.52%)
Jul 18, 2016 4.660 4.660 4.520 4.610 240,795 -0.04(-0.86%)
Jul 15, 2016 4.550 4.660 4.420 4.650 441,613 +0.13(+2.88%)
Jul 14, 2016 4.560 4.560 4.420 4.520 292,339 -0.02(-0.44%)
Jul 13, 2016 4.640 4.678 4.500 4.540 365,027 -0.10(-2.16%)
Jul 12, 2016 4.710 4.740 4.550 4.640 552,729 -0.06(-1.28%)
Jul 11, 2016 4.620 4.940 4.530 4.700 1,787,421 +0.46(+10.85%)
Jul 08, 2016 4.190 4.285 4.150 4.240 345,649 +0.09(+2.17%)
Jul 07, 2016 4.090 4.240 4.090 4.150 289,667 -0.01(-0.24%)
Jul 05, 2016 4.060 4.240 4.035 4.160 481,483 +0.07(+1.71%)
Jul 01, 2016 4.010 4.090 4.090 4.090 418,500 -0.01(-0.24%)
Jun 30, 2016 3.950 4.120 3.900 4.100 286,486 +0.16(+4.06%)
Jun 29, 2016 3.950 3.987 3.875 3.940 239,568 +0.05(+1.29%)
Jun 28, 2016 3.870 3.970 3.850 3.890 301,397 +0.09(+2.37%)
Jun 27, 2016 3.920 3.920 3.750 3.800 691,536 -0.18(-4.52%)
Jun 24, 2016 3.880 4.010 3.870 3.980 645,962 -0.15(-3.63%)
Jun 23, 2016 4.040 4.170 4.010 4.130 313,333 +0.13(+3.25%)
Jun 22, 2016 4.050 4.110 4.000 4.000 278,092 -0.05(-1.23%)
Jun 21, 2016 4.050 4.110 3.920 4.050 339,362 +0.00(+0.00%)
Jun 20, 2016 4.120 4.170 4.020 4.050 188,672 +0.00(+0.00%)
Jun 17, 2016 4.060 4.170 4.030 4.050 342,119 +0.01(+0.25%)
Jun 16, 2016 3.960 4.050 3.900 4.040 302,800 +0.05(+1.25%)
Jun 15, 2016 3.930 4.120 3.870 3.990 238,454 +0.06(+1.53%)
Jun 14, 2016 3.960 4.080 3.890 3.930 294,836 -0.04(-1.01%)
Jun 13, 2016 3.980 4.160 3.880 3.970 501,252 +0.01(+0.25%)
Jun 10, 2016 4.040 4.095 3.910 3.960 680,309 -0.01(-0.25%)
Jun 09, 2016 4.140 4.140 3.890 3.970 799,006 -0.17(-4.11%)
Jun 08, 2016 4.200 4.220 4.115 4.140 228,161 -0.04(-0.96%)
Jun 07, 2016 4.170 4.200 4.160 4.180 228,652 +0.01(+0.24%)
Jun 06, 2016 4.140 4.200 4.110 4.170 386,928 +0.03(+0.72%)
Jun 03, 2016 4.150 4.165 4.060 4.140 342,992 -0.02(-0.48%)
Jun 02, 2016 4.200 4.200 4.110 4.160 238,154 -0.03(-0.72%)
Jun 01, 2016 4.210 4.210 4.080 4.190 371,845 +0.01(+0.24%)
May 31, 2016 4.200 4.230 4.140 4.180 240,151 -0.02(-0.48%)
May 27, 2016 4.210 4.200 4.200 4.200 224,300 -0.01(-0.24%)
May 26, 2016 4.260 4.260 4.140 4.210 384,530 -0.05(-1.17%)
May 25, 2016 4.190 4.320 4.170 4.260 250,145 +0.07(+1.67%)
May 24, 2016 4.160 4.240 4.120 4.190 286,976 +0.07(+1.70%)
May 23, 2016 4.140 4.180 4.070 4.120 163,547 -0.03(-0.72%)
May 20, 2016 4.100 4.190 4.100 4.150 257,934 +0.06(+1.47%)
May 19, 2016 4.080 4.120 3.970 4.090 372,311 -0.04(-0.97%)
May 18, 2016 4.110 4.300 4.090 4.130 470,319 -0.01(-0.24%)
May 17, 2016 4.280 4.300 4.120 4.140 407,165 -0.12(-2.82%)
May 16, 2016 4.240 4.350 4.210 4.260 341,723 +0.04(+0.95%)
May 13, 2016 4.270 4.400 4.200 4.220 398,533 -0.05(-1.17%)
May 12, 2016 4.260 4.340 4.140 4.270 741,341 +0.04(+0.95%)
May 11, 2016 4.500 4.500 4.230 4.230 449,120 -0.28(-6.21%)
May 10, 2016 4.280 4.570 4.270 4.510 483,652 +0.23(+5.37%)
May 09, 2016 4.210 4.410 4.200 4.280 485,388 +0.00(+0.00%)
May 06, 2016 4.410 4.540 4.220 4.280 816,926 -0.22(-4.89%)
May 05, 2016 4.810 5.060 4.390 4.500 1,901,097 -0.83(-15.57%)
May 04, 2016 5.180 5.460 5.180 5.330 778,370 +0.07(+1.33%)
May 03, 2016 5.290 5.330 5.100 5.260 421,356 -0.08(-1.50%)
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.