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

Town Sports International (NQ: CLUB )

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 (%)
Oct 31, 2018 7.690 7.790 7.560 7.680 122,730 -0.02(-0.26%)
Oct 30, 2018 7.600 8.000 7.590 7.700 449,424 -0.07(-0.90%)
Oct 29, 2018 7.980 8.390 7.700 7.770 264,770 -0.01(-0.13%)
Oct 26, 2018 8.800 8.850 7.640 7.780 330,200 -1.42(-15.43%)
Oct 25, 2018 8.960 9.240 8.874 9.200 70,890 +0.33(+3.72%)
Oct 24, 2018 9.100 9.260 8.710 8.870 157,498 -0.23(-2.53%)
Oct 23, 2018 8.990 9.290 8.640 9.100 84,773 +0.01(+0.11%)
Oct 22, 2018 8.840 9.320 8.690 9.090 95,626 +0.17(+1.91%)
Oct 19, 2018 9.140 9.260 8.820 8.920 94,800 -0.24(-2.62%)
Oct 18, 2018 9.500 9.500 9.080 9.160 67,949 -0.39(-4.08%)
Oct 17, 2018 9.380 9.600 9.240 9.550 60,890 +0.16(+1.70%)
Oct 16, 2018 9.390 9.430 8.960 9.390 77,416 +0.31(+3.41%)
Oct 15, 2018 8.630 9.255 8.605 9.080 111,911 +0.47(+5.46%)
Oct 12, 2018 8.700 8.940 8.500 8.610 113,400 +0.03(+0.35%)
Oct 11, 2018 8.810 9.030 8.570 8.580 102,251 -0.28(-3.16%)
Oct 10, 2018 8.990 9.210 8.825 8.860 125,427 -0.13(-1.45%)
Oct 09, 2018 8.870 9.140 8.600 8.990 138,200 +0.12(+1.35%)
Oct 08, 2018 9.080 9.520 8.600 8.870 237,420 -0.18(-1.99%)
Oct 05, 2018 8.400 9.420 8.300 9.050 335,300 +0.64(+7.61%)
Oct 04, 2018 8.660 8.730 8.250 8.410 218,224 -0.26(-3.00%)
Oct 03, 2018 8.580 8.800 8.530 8.670 99,090 +0.09(+1.05%)
Oct 02, 2018 8.640 8.950 8.480 8.580 173,618 -0.05(-0.58%)
Oct 01, 2018 8.670 8.940 8.560 8.630 92,380 -0.02(-0.23%)
Sep 28, 2018 8.850 8.850 8.450 8.650 355,800 -0.20(-2.26%)
Sep 27, 2018 9.000 9.250 8.650 8.850 154,052 -0.25(-2.75%)
Sep 26, 2018 8.800 9.450 8.800 9.100 99,613 +0.25(+2.82%)
Sep 25, 2018 8.600 9.050 8.450 8.850 143,392 +0.25(+2.91%)
Sep 24, 2018 8.700 8.800 8.450 8.600 146,242 -0.15(-1.71%)
Sep 21, 2018 8.850 8.950 8.600 8.750 188,900 -0.15(-1.69%)
Sep 20, 2018 9.000 9.150 8.650 8.900 72,871 -0.05(-0.56%)
Sep 19, 2018 8.400 9.050 8.350 8.950 167,217 +0.70(+8.48%)
Sep 18, 2018 8.250 8.450 8.150 8.250 122,458 +0.00(+0.00%)
Sep 17, 2018 8.550 8.650 8.200 8.250 106,447 -0.30(-3.51%)
Sep 14, 2018 8.700 8.950 8.550 8.550 86,500 -0.25(-2.84%)
Sep 13, 2018 9.150 9.350 8.700 8.800 60,867 -0.30(-3.30%)
Sep 12, 2018 9.300 9.350 9.000 9.100 123,592 -0.20(-2.15%)
Sep 11, 2018 9.150 9.450 8.850 9.300 183,357 +0.10(+1.09%)
Sep 10, 2018 8.300 9.300 8.200 9.200 183,579 +0.90(+10.84%)
Sep 07, 2018 8.350 8.450 8.200 8.300 116,400 -0.10(-1.19%)
Sep 06, 2018 8.550 8.700 8.350 8.400 111,163 -0.10(-1.18%)
Sep 05, 2018 8.750 8.900 8.400 8.500 166,022 -0.35(-3.95%)
Sep 04, 2018 9.150 9.150 8.650 8.850 177,145 -0.30(-3.28%)
Aug 31, 2018 9.150 9.150 9.150 0 -0.35(-3.68%)
Aug 30, 2018 9.650 9.750 9.350 9.500 92,116 -0.15(-1.55%)
Aug 29, 2018 9.750 10.00 9.600 9.650 65,572 -0.15(-1.53%)
Aug 28, 2018 10.15 10.15 9.750 9.800 137,038 -0.30(-2.97%)
Aug 27, 2018 9.800 10.20 9.650 10.10 169,485 +0.25(+2.54%)
Aug 24, 2018 9.950 10.00 9.650 9.850 111,600 -0.10(-1.01%)
Aug 23, 2018 9.600 10.15 9.500 9.950 149,576 +0.40(+4.19%)
Aug 22, 2018 9.600 9.700 9.450 9.550 72,160 -0.10(-1.04%)
Aug 21, 2018 9.500 9.700 9.450 9.650 93,419 +0.10(+1.05%)
Aug 20, 2018 9.750 9.800 9.500 9.550 52,268 -0.20(-2.05%)
Aug 17, 2018 9.750 10.00 9.550 9.750 171,700 +0.00(+0.00%)
Aug 16, 2018 9.500 9.800 9.300 9.750 134,236 +0.30(+3.17%)
Aug 15, 2018 9.450 9.598 9.300 9.450 132,376 -0.15(-1.56%)
Aug 14, 2018 9.450 9.650 9.350 9.600 269,765 +0.15(+1.59%)
Aug 13, 2018 9.800 9.900 9.400 9.450 122,161 -0.40(-4.06%)
Aug 10, 2018 9.650 10.00 9.500 9.850 128,500 +0.10(+1.03%)
Aug 09, 2018 9.750 9.975 9.550 9.750 77,214 -0.05(-0.51%)
Aug 08, 2018 9.750 9.850 9.450 9.800 127,748 +0.00(+0.00%)
Aug 07, 2018 9.950 10.00 9.665 9.800 113,633 -0.17(-1.75%)
Aug 06, 2018 9.950 10.30 9.700 9.975 134,634 -0.12(-1.24%)
Aug 03, 2018 10.05 10.20 9.750 10.10 388,200 +0.12(+1.25%)
Aug 02, 2018 10.05 10.30 9.850 9.975 185,979 -0.12(-1.24%)
Aug 01, 2018 10.75 10.95 9.775 10.10 620,291 -0.70(-6.48%)
Jul 31, 2018 10.50 11.15 10.25 10.80 257,881 +0.28(+2.61%)
Jul 30, 2018 10.50 10.90 10.45 10.53 267,749 -0.05(-0.47%)
Jul 27, 2018 13.00 13.26 10.17 10.57 601,600 -2.58(-19.58%)
Jul 26, 2018 14.00 14.00 13.02 13.15 153,742 -0.85(-6.07%)
Jul 25, 2018 13.70 14.12 13.45 14.00 259,218 +0.35(+2.56%)
Jul 24, 2018 13.75 13.89 13.15 13.65 179,139 -0.15(-1.09%)
Jul 23, 2018 13.80 13.95 13.60 13.80 179,109 +0.00(+0.00%)
Jul 20, 2018 13.95 14.15 13.60 13.80 114,822 -0.20(-1.43%)
Jul 19, 2018 13.70 14.05 13.55 14.00 110,313 +0.35(+2.56%)
Jul 18, 2018 14.05 14.10 13.60 13.65 140,729 -0.40(-2.85%)
Jul 17, 2018 13.90 14.10 13.75 14.05 183,460 +0.25(+1.81%)
Jul 16, 2018 13.60 13.95 13.50 13.80 135,231 +0.15(+1.10%)
Jul 13, 2018 13.80 14.00 13.40 13.65 111,846 -0.05(-0.36%)
Jul 12, 2018 13.50 13.90 13.28 13.70 183,540 +0.25(+1.86%)
Jul 11, 2018 13.40 13.55 13.05 13.45 140,018 -0.10(-0.74%)
Jul 10, 2018 13.75 13.90 13.45 13.55 171,193 -0.20(-1.45%)
Jul 09, 2018 13.80 14.00 13.60 13.75 259,040 -0.05(-0.36%)
Jul 06, 2018 14.75 14.75 13.30 13.80 465,931 -0.95(-6.44%)
Jul 05, 2018 14.75 14.16 14.75 289,898 +0.65(+4.61%)
Jul 03, 2018 14.10 14.10 14.10 0 +0.25(+1.81%)
Jul 02, 2018 14.75 14.85 13.65 13.85 384,906 -0.70(-4.81%)
Jun 29, 2018 13.95 14.55 13.65 14.55 474,375 +0.65(+4.68%)
Jun 28, 2018 13.45 13.95 13.25 13.90 315,220 +0.45(+3.35%)
Jun 27, 2018 13.05 13.70 13.05 13.45 401,800 +0.55(+4.26%)
Jun 26, 2018 12.85 13.55 12.57 12.90 199,386 +0.10(+0.78%)
Jun 25, 2018 11.90 12.85 11.60 12.80 564,464 +0.85(+7.11%)
Jun 22, 2018 11.45 12.00 11.45 11.95 1,949,629 +0.50(+4.37%)
Jun 21, 2018 11.65 11.70 11.25 11.45 178,431 -0.20(-1.72%)
Jun 20, 2018 11.70 12.10 11.35 11.65 135,698 -0.10(-0.85%)
Jun 19, 2018 11.20 11.75 11.10 11.75 167,822 +0.75(+6.82%)
Jun 18, 2018 11.60 12.20 11.00 11.00 390,742 -0.60(-5.17%)
Jun 15, 2018 11.70 11.38 11.60 147,726 +0.10(+0.87%)
Jun 14, 2018 11.70 11.70 11.45 11.50 110,851 -0.10(-0.86%)
Jun 13, 2018 11.65 11.70 11.50 11.60 117,799 -0.05(-0.43%)
Jun 12, 2018 11.50 11.78 11.45 11.65 172,305 +0.15(+1.30%)
Jun 11, 2018 11.45 11.75 11.30 11.50 114,567 +0.00(+0.00%)
Jun 08, 2018 11.90 11.90 11.45 11.50 85,087 -0.40(-3.36%)
Jun 07, 2018 11.80 11.95 11.80 11.90 135,600 +0.10(+0.85%)
Jun 06, 2018 11.80 11.85 11.70 11.80 164,279 -0.05(-0.42%)
Jun 05, 2018 11.40 11.85 11.40 11.85 168,225 +0.45(+3.95%)
Jun 04, 2018 11.50 11.60 11.30 11.40 120,153 -0.10(-0.87%)
Jun 01, 2018 11.35 11.60 11.12 11.50 178,397 +0.10(+0.88%)
May 31, 2018 11.35 11.40 11.10 11.40 201,651 +0.05(+0.44%)
May 30, 2018 11.20 11.40 11.15 11.35 206,210 +0.20(+1.79%)
May 29, 2018 10.50 11.20 10.45 11.15 226,006 +0.43(+3.96%)
May 25, 2018 10.72 10.72 10.72 0 -0.28(-2.50%)
May 24, 2018 10.95 11.05 10.88 11.00 184,739 +0.10(+0.92%)
May 23, 2018 10.45 11.00 10.35 10.90 148,033 +0.45(+4.31%)
May 22, 2018 11.05 11.05 10.40 10.45 174,079 -0.50(-4.57%)
May 21, 2018 10.75 11.10 10.70 10.95 220,065 +0.30(+2.82%)
May 18, 2018 10.85 10.85 10.35 10.65 169,115 -0.10(-0.93%)
May 17, 2018 10.75 10.80 10.25 10.75 181,584 +0.00(+0.00%)
May 16, 2018 10.85 10.85 10.25 10.75 281,929 -0.10(-0.92%)
May 15, 2018 10.75 10.85 10.50 10.85 238,991 +0.05(+0.46%)
May 14, 2018 10.55 11.20 10.55 10.80 315,874 +0.35(+3.35%)
May 11, 2018 11.50 11.50 10.10 10.45 463,622 -1.10(-9.52%)
May 10, 2018 11.75 11.95 11.35 11.55 263,632 -0.20(-1.70%)
May 09, 2018 11.70 11.95 11.45 11.75 227,101 +0.25(+2.17%)
May 08, 2018 10.90 11.50 10.90 11.50 394,338 +0.60(+5.50%)
May 07, 2018 11.10 11.39 10.80 10.90 331,718 -0.10(-0.91%)
May 04, 2018 10.15 11.00 10.15 11.00 711,265 +0.75(+7.32%)
May 03, 2018 10.05 10.25 9.900 10.25 175,091 +0.25(+2.50%)
May 02, 2018 9.550 10.10 9.500 10.00 394,301 +0.45(+4.71%)
May 01, 2018 9.300 9.600 9.300 9.550 169,986 +0.25(+2.69%)
Apr 30, 2018 9.300 9.400 9.150 9.300 140,086 -0.05(-0.53%)
Apr 27, 2018 9.500 9.500 9.150 9.350 337,442 +0.15(+1.63%)
Apr 26, 2018 9.100 9.400 9.000 9.200 165,500 +0.10(+1.10%)
Apr 25, 2018 9.050 9.354 9.025 9.100 186,344 +0.10(+1.11%)
Apr 24, 2018 8.750 9.200 8.750 9.000 231,038 +0.20(+2.27%)
Apr 23, 2018 8.450 8.900 8.350 8.800 190,762 +0.35(+4.14%)
Apr 20, 2018 8.250 8.650 8.200 8.450 149,420 +0.30(+3.68%)
Apr 19, 2018 8.350 8.450 8.150 8.150 60,320 -0.20(-2.40%)
Apr 18, 2018 8.350 8.750 8.325 8.350 141,995 +0.10(+1.21%)
Apr 17, 2018 8.050 8.350 7.750 8.250 94,056 +0.15(+1.85%)
Apr 16, 2018 8.400 8.500 8.000 8.100 136,331 -0.25(-2.99%)
Apr 13, 2018 8.500 8.700 8.300 8.350 73,301 -0.15(-1.76%)
Apr 12, 2018 8.500 8.700 8.300 8.500 101,911 -0.05(-0.58%)
Apr 11, 2018 8.650 8.800 8.400 8.550 96,062 -0.20(-2.29%)
Apr 10, 2018 8.450 8.850 8.350 8.750 145,958 +0.35(+4.17%)
Apr 09, 2018 8.450 8.600 8.276 8.400 118,260 -0.05(-0.59%)
Apr 06, 2018 8.300 8.500 8.300 8.450 118,942 +0.15(+1.81%)
Apr 05, 2018 8.150 8.400 8.150 8.300 134,763 +0.20(+2.47%)
Apr 04, 2018 7.900 8.150 7.750 8.100 133,330 +0.10(+1.25%)
Apr 03, 2018 7.900 8.000 7.600 8.000 141,767 +0.10(+1.27%)
Apr 02, 2018 7.600 8.100 7.250 7.900 176,882 +0.30(+3.95%)
Mar 29, 2018 7.600 7.600 7.600 0 -0.25(-3.18%)
Mar 28, 2018 7.600 7.850 7.500 7.850 107,700 +0.15(+1.95%)
Mar 27, 2018 7.700 7.800 7.500 7.700 150,364 +0.05(+0.65%)
Mar 26, 2018 7.250 7.947 7.250 7.650 210,824 +0.45(+6.25%)
Mar 23, 2018 7.250 7.350 7.100 7.200 69,156 +0.00(+0.00%)
Mar 22, 2018 7.400 7.450 7.150 7.200 72,581 -0.25(-3.36%)
Mar 21, 2018 7.500 7.550 7.275 7.450 89,773 -0.05(-0.67%)
Mar 20, 2018 7.500 7.550 7.450 7.500 56,700 +0.00(+0.00%)
Mar 19, 2018 7.500 7.600 7.400 7.500 111,161 +0.00(+0.00%)
Mar 16, 2018 7.400 7.500 7.250 7.500 74,330 +0.10(+1.35%)
Mar 15, 2018 7.150 7.450 7.000 7.400 73,161 +0.15(+2.07%)
Mar 14, 2018 7.400 7.550 7.200 7.250 137,340 -0.15(-2.03%)
Mar 13, 2018 7.500 7.550 7.250 7.400 162,861 -0.05(-0.67%)
Mar 12, 2018 7.300 7.735 7.250 7.450 197,390 +0.30(+4.20%)
Mar 09, 2018 7.050 7.400 6.950 7.150 192,201 +0.10(+1.42%)
Mar 08, 2018 6.900 7.050 6.725 7.050 158,918 +0.20(+2.92%)
Mar 07, 2018 6.800 6.900 6.800 6.850 54,181 +0.00(+0.00%)
Mar 06, 2018 6.800 6.950 6.750 6.850 166,518 +0.05(+0.74%)
Mar 05, 2018 6.750 6.850 6.550 6.800 195,294 +0.05(+0.74%)
Mar 02, 2018 6.650 6.750 6.500 6.750 158,219 +0.15(+2.27%)
Mar 01, 2018 6.300 6.900 6.300 6.600 403,667 +0.80(+13.79%)
Feb 28, 2018 6.300 6.300 5.800 5.800 55,597 -0.45(-7.20%)
Feb 27, 2018 5.950 6.300 5.950 6.250 82,813 +0.30(+5.04%)
Feb 26, 2018 6.050 6.150 5.950 5.950 51,301 -0.10(-1.65%)
Feb 23, 2018 6.100 6.100 5.950 6.050 17,979 +0.05(+0.83%)
Feb 22, 2018 6.263 5.900 6.000 28,627 -0.12(-2.04%)
Feb 21, 2018 6.000 6.300 5.950 6.125 34,236 +0.08(+1.24%)
Feb 20, 2018 6.300 6.399 5.950 6.050 22,196 -0.25(-3.97%)
Feb 16, 2018 6.300 6.300 6.300 0 +0.35(+5.88%)
Feb 15, 2018 5.950 5.950 5.750 5.950 33,647 +0.03(+0.42%)
Feb 14, 2018 5.650 5.950 5.650 5.925 50,653 +0.22(+3.95%)
Feb 13, 2018 5.600 5.750 5.600 5.700 17,449 +0.10(+1.79%)
Feb 12, 2018 5.600 5.700 5.500 5.600 32,248 +0.00(+0.00%)
Feb 09, 2018 5.700 5.750 5.500 5.600 36,468 -0.05(-0.88%)
Feb 08, 2018 5.650 5.750 5.500 5.650 51,657 +0.10(+1.80%)
Feb 07, 2018 5.700 5.800 5.550 5.550 59,682 -0.20(-3.48%)
Feb 06, 2018 5.500 5.850 5.500 5.750 30,012 -0.10(-1.71%)
Feb 05, 2018 5.900 6.050 5.800 5.850 52,380 -0.20(-3.31%)
Feb 02, 2018 6.000 6.100 6.000 6.050 21,849 -0.05(-0.82%)
Feb 01, 2018 5.850 6.100 5.837 6.100 44,868 +0.20(+3.39%)
Jan 31, 2018 6.050 6.100 5.900 5.900 55,314 -0.15(-2.48%)
Jan 30, 2018 6.150 6.200 5.900 6.050 53,760 -0.10(-1.63%)
Jan 29, 2018 6.150 6.200 6.050 6.150 22,654 +0.00(+0.00%)
Jan 26, 2018 6.100 6.150 6.000 6.150 36,697 +0.05(+0.82%)
Jan 25, 2018 5.950 6.100 5.950 6.100 80,067 +0.10(+1.67%)
Jan 24, 2018 5.900 6.050 5.900 6.000 42,205 +0.00(+0.00%)
Jan 23, 2018 6.000 6.000 5.850 6.000 40,066 +0.00(+0.00%)
Jan 22, 2018 6.001 6.100 5.900 6.000 43,767 -0.05(-0.83%)
Jan 19, 2018 5.950 6.200 5.850 6.050 117,863 +0.05(+0.83%)
Jan 18, 2018 5.900 6.050 5.850 6.000 46,175 +0.05(+0.84%)
Jan 17, 2018 6.050 6.100 5.850 5.950 51,017 -0.05(-0.83%)
Jan 16, 2018 6.000 6.100 5.950 6.000 47,435 +0.00(+0.00%)
Jan 12, 2018 6.000 6.000 6.000 0 +0.10(+1.69%)
Jan 11, 2018 5.850 5.900 5.750 5.900 48,844 +0.15(+2.61%)
Jan 10, 2018 5.850 5.850 5.650 5.750 44,845 -0.05(-0.86%)
Jan 09, 2018 5.850 5.850 5.600 5.800 45,539 +0.05(+0.87%)
Jan 08, 2018 5.600 5.850 5.550 5.750 52,623 +0.15(+2.68%)
Jan 05, 2018 5.600 5.700 5.500 5.600 30,433 +0.00(+0.00%)
Jan 04, 2018 5.650 5.650 5.500 5.600 63,401 +0.00(+0.00%)
Jan 03, 2018 5.500 5.700 5.500 5.600 57,780 +0.10(+1.82%)
Jan 02, 2018 5.550 5.550 5.450 5.500 40,228 -0.05(-0.90%)
Dec 29, 2017 5.550 5.550 5.550 0 -0.05(-0.89%)
Dec 28, 2017 5.550 5.600 5.500 5.600 27,297 +0.05(+0.90%)
Dec 27, 2017 5.650 5.700 5.500 5.550 40,621 -0.05(-0.89%)
Dec 26, 2017 5.700 5.775 5.538 5.600 39,801 -0.10(-1.75%)
Dec 22, 2017 5.750 5.875 5.650 5.700 41,306 -0.15(-2.56%)
Dec 21, 2017 5.750 5.900 5.750 5.850 25,460 +0.10(+1.74%)
Dec 20, 2017 5.850 5.900 5.650 5.750 39,779 -0.05(-0.86%)
Dec 19, 2017 5.850 5.950 5.600 5.800 63,276 -0.05(-0.85%)
Dec 18, 2017 5.750 5.900 5.700 5.850 55,097 +0.10(+1.74%)
Dec 15, 2017 5.700 5.850 5.550 5.750 145,668 +0.00(+0.00%)
Dec 14, 2017 5.750 5.850 5.750 5.750 35,211 +0.00(+0.00%)
Dec 13, 2017 5.500 5.975 5.500 5.750 158,920 +0.25(+4.55%)
Dec 12, 2017 5.600 5.800 5.500 5.500 94,584 -0.20(-3.51%)
Dec 11, 2017 5.850 5.850 5.700 5.700 47,968 -0.15(-2.56%)
Dec 08, 2017 5.950 6.100 5.800 5.850 52,391 -0.15(-2.50%)
Dec 07, 2017 5.900 6.050 5.850 6.000 31,431 +0.10(+1.69%)
Dec 06, 2017 6.050 6.100 5.850 5.900 42,357 -0.10(-1.67%)
Dec 05, 2017 5.850 6.200 5.750 6.000 98,348 +0.15(+2.56%)
Dec 04, 2017 6.100 6.100 5.850 5.850 45,875 -0.30(-4.88%)
Dec 01, 2017 6.000 6.225 6.000 6.150 67,425 +0.15(+2.50%)
Nov 30, 2017 6.100 6.150 6.000 6.000 59,015 -0.05(-0.83%)
Nov 29, 2017 6.150 6.200 6.000 6.050 43,571 -0.15(-2.42%)
Nov 28, 2017 6.200 6.250 6.050 6.200 48,931 +0.00(+0.00%)
Nov 27, 2017 6.050 6.350 6.050 6.200 69,660 +0.20(+3.33%)
Nov 24, 2017 5.950 6.150 5.850 6.000 36,819 +0.10(+1.69%)
Nov 22, 2017 6.050 6.050 5.850 5.900 75,459 -0.10(-1.67%)
Nov 21, 2017 6.000 6.200 5.858 6.000 98,712 +0.00(+0.00%)
Nov 20, 2017 5.900 6.000 5.800 6.000 117,265 +0.05(+0.84%)
Nov 17, 2017 5.850 5.950 5.850 5.950 68,241 +0.05(+0.85%)
Nov 16, 2017 5.700 5.950 5.600 5.900 113,650 +0.20(+3.51%)
Nov 15, 2017 5.650 5.825 5.640 5.700 110,933 +0.00(+0.00%)
Nov 14, 2017 5.700 5.845 5.675 5.700 43,929 -0.05(-0.87%)
Nov 13, 2017 5.850 5.850 5.679 5.750 72,258 -0.10(-1.71%)
Nov 10, 2017 5.800 5.925 5.700 5.850 84,363 +0.00(+0.00%)
Nov 09, 2017 5.850 5.950 5.750 5.850 71,541 +0.05(+0.86%)
Nov 08, 2017 5.950 6.000 5.800 5.800 64,884 -0.15(-2.52%)
Nov 07, 2017 6.000 6.000 5.661 5.950 71,488 +0.00(+0.00%)
Nov 06, 2017 5.800 6.000 5.700 5.950 111,934 +0.05(+0.85%)
Nov 03, 2017 5.850 6.000 5.650 5.900 150,842 +0.00(+0.00%)
Nov 02, 2017 5.900 5.900 5.550 5.900 407,614 +0.05(+0.85%)
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.