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

Kopin Cp (NQ: KOPN )

0.9057 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2019 0.4100 0.4198 0.3901 0.4011 1,004,500 -0.01(-1.55%)
Dec 30, 2019 0.4500 0.4700 0.4000 0.4074 1,021,463 -0.01(-3.00%)
Dec 27, 2019 0.3800 0.4250 0.3761 0.4200 899,400 +0.04(+10.53%)
Dec 26, 2019 0.3900 0.3980 0.3700 0.3800 387,637 -0.01(-2.56%)
Dec 24, 2019 0.3803 0.3980 0.3800 0.3900 324,700 +0.01(+2.34%)
Dec 23, 2019 0.3990 0.3990 0.3800 0.3811 565,737 -0.01(-2.28%)
Dec 20, 2019 0.3710 0.4000 0.3710 0.3900 564,800 +0.01(+3.89%)
Dec 19, 2019 0.3800 0.3900 0.3710 0.3754 423,120 +0.00(+0.83%)
Dec 18, 2019 0.3800 0.4030 0.3700 0.3723 727,677 -0.00(-0.72%)
Dec 17, 2019 0.3700 0.3861 0.3511 0.3750 839,523 +0.01(+1.35%)
Dec 16, 2019 0.3900 0.4000 0.3500 0.3700 711,351 -0.01(-3.14%)
Dec 13, 2019 0.4000 0.4349 0.3800 0.3820 1,268,000 -0.03(-7.06%)
Dec 12, 2019 0.4100 0.4400 0.4000 0.4110 654,825 +0.00(+0.24%)
Dec 11, 2019 0.4500 0.4600 0.4100 0.4100 702,259 -0.06(-12.64%)
Dec 10, 2019 0.4915 0.5075 0.4500 0.4693 586,056 -0.02(-4.01%)
Dec 09, 2019 0.5000 0.5100 0.4801 0.4889 171,369 -0.01(-2.22%)
Dec 06, 2019 0.5100 0.5400 0.5000 0.5000 237,200 -0.00(-0.71%)
Dec 05, 2019 0.4636 0.5390 0.4623 0.5036 521,297 +0.04(+8.98%)
Dec 04, 2019 0.4893 0.5000 0.4613 0.4621 251,369 -0.02(-4.17%)
Dec 03, 2019 0.4600 0.4900 0.4600 0.4822 127,498 +0.02(+3.81%)
Dec 02, 2019 0.5200 0.5300 0.4520 0.4645 484,745 -0.04(-7.78%)
Nov 29, 2019 0.5000 0.5299 0.4800 0.5037 112,200 +0.01(+2.38%)
Nov 27, 2019 0.4900 0.5100 0.4800 0.4920 161,000 +0.01(+1.03%)
Nov 26, 2019 0.5141 0.5254 0.4750 0.4870 357,075 -0.02(-4.36%)
Nov 25, 2019 0.5200 0.5500 0.5020 0.5092 245,162 +0.01(+1.03%)
Nov 22, 2019 0.5500 0.5500 0.5000 0.5040 265,700 -0.03(-4.91%)
Nov 21, 2019 0.5400 0.5500 0.5200 0.5300 227,432 -0.00(-0.75%)
Nov 20, 2019 0.5800 0.5800 0.5311 0.5340 189,147 -0.01(-2.00%)
Nov 19, 2019 0.5300 0.5599 0.5300 0.5449 335,037 +0.01(+2.81%)
Nov 18, 2019 0.5500 0.5800 0.5200 0.5300 386,979 -0.02(-3.23%)
Nov 15, 2019 0.5500 0.5700 0.5200 0.5477 493,500 +0.03(+5.33%)
Nov 14, 2019 0.5000 0.5300 0.5000 0.5200 308,771 +0.01(+2.38%)
Nov 13, 2019 0.5030 0.5300 0.5000 0.5079 129,976 +0.01(+1.84%)
Nov 12, 2019 0.5065 0.5100 0.4987 0.4987 147,544 -0.01(-2.22%)
Nov 11, 2019 0.5200 0.5300 0.5000 0.5100 166,190 -0.01(-1.01%)
Nov 08, 2019 0.4910 0.5400 0.4910 0.5152 158,700 +0.03(+5.40%)
Nov 07, 2019 0.5511 0.5800 0.4600 0.4888 718,268 -0.06(-11.13%)
Nov 06, 2019 0.5700 0.6000 0.5500 0.5500 697,546 -0.01(-2.48%)
Nov 05, 2019 0.6099 0.6121 0.5550 0.5640 294,043 -0.04(-6.36%)
Nov 04, 2019 0.5500 0.6327 0.5500 0.6023 340,360 +0.05(+8.39%)
Nov 01, 2019 0.5621 0.5800 0.5555 0.5557 266,000 -0.00(-0.77%)
Oct 31, 2019 0.5600 0.5900 0.5500 0.5600 238,237 +0.01(+1.30%)
Oct 30, 2019 0.5700 0.5797 0.5511 0.5528 328,188 -0.02(-3.83%)
Oct 29, 2019 0.5840 0.5900 0.5600 0.5748 263,830 -0.01(-0.98%)
Oct 28, 2019 0.5880 0.5900 0.5700 0.5805 171,637 +0.01(+2.02%)
Oct 25, 2019 0.5900 0.5900 0.5690 0.5690 200,700 -0.01(-1.54%)
Oct 24, 2019 0.5900 0.6000 0.5600 0.5779 309,552 +0.02(+4.01%)
Oct 23, 2019 0.5610 0.5700 0.5426 0.5556 296,847 -0.01(-0.96%)
Oct 22, 2019 0.5627 0.6198 0.5502 0.5610 436,892 +0.00(+0.18%)
Oct 21, 2019 0.5600 0.5700 0.5500 0.5600 374,589 +0.00(+0.00%)
Oct 18, 2019 0.5700 0.5980 0.5600 0.5600 164,300 -0.01(-1.77%)
Oct 17, 2019 0.5910 0.5915 0.5690 0.5701 391,813 -0.02(-4.09%)
Oct 16, 2019 0.5690 0.6499 0.5690 0.5944 495,399 +0.02(+3.64%)
Oct 15, 2019 0.5900 0.6102 0.5625 0.5735 404,495 -0.01(-1.76%)
Oct 14, 2019 0.5480 0.5981 0.5480 0.5838 430,941 +0.04(+6.92%)
Oct 11, 2019 0.5700 0.5899 0.5443 0.5460 401,000 -0.02(-3.58%)
Oct 10, 2019 0.5900 0.5900 0.5500 0.5663 648,706 -0.02(-4.00%)
Oct 09, 2019 0.5860 0.6169 0.5801 0.5899 185,552 +0.01(+1.32%)
Oct 08, 2019 0.6200 0.6200 0.5700 0.5822 328,054 -0.04(-6.52%)
Oct 07, 2019 0.6200 0.6431 0.6075 0.6228 221,183 +0.00(+0.44%)
Oct 04, 2019 0.6400 0.6842 0.6100 0.6201 742,600 -0.08(-10.94%)
Oct 03, 2019 0.6600 0.7010 0.5851 0.6963 2,004,463 +0.06(+8.63%)
Oct 02, 2019 0.6353 0.6659 0.6208 0.6410 300,699 +0.01(+2.01%)
Oct 01, 2019 0.6900 0.6900 0.6200 0.6284 471,143 -0.05(-7.36%)
Sep 30, 2019 0.7200 0.7303 0.6666 0.6783 348,271 -0.04(-5.09%)
Sep 27, 2019 0.7017 0.7293 0.7000 0.7147 198,900 +0.01(+0.75%)
Sep 26, 2019 0.7046 0.7305 0.6935 0.7094 450,843 +0.01(+0.97%)
Sep 25, 2019 0.6880 0.7099 0.6646 0.7026 489,539 +0.03(+4.54%)
Sep 24, 2019 0.7190 0.7200 0.6600 0.6721 1,489,132 -0.05(-6.86%)
Sep 23, 2019 0.7100 0.7216 0.7098 0.7216 979,918 +0.02(+3.09%)
Sep 20, 2019 0.7500 0.7589 0.6989 0.7000 11,756,999 -0.05(-7.19%)
Sep 19, 2019 0.7443 0.7700 0.7250 0.7542 822,094 -0.00(-0.12%)
Sep 18, 2019 0.7400 0.7699 0.7251 0.7551 1,045,235 -0.00(-0.57%)
Sep 17, 2019 0.7904 0.7980 0.7222 0.7594 1,000,570 -0.03(-3.65%)
Sep 16, 2019 0.7714 0.8099 0.7504 0.7882 943,995 +0.01(+0.81%)
Sep 13, 2019 0.7720 0.8000 0.7332 0.7819 938,000 +0.02(+2.96%)
Sep 12, 2019 0.8468 0.8598 0.7504 0.7594 1,128,742 -0.07(-8.51%)
Sep 11, 2019 0.8100 0.8699 0.7711 0.8300 1,042,222 +0.04(+5.06%)
Sep 10, 2019 0.8000 0.8100 0.7600 0.7900 1,678,172 +0.05(+6.76%)
Sep 09, 2019 0.8000 0.8200 0.7200 0.7400 2,036,772 -0.17(-18.89%)
Sep 06, 2019 0.9102 0.9400 0.9000 0.9123 220,500 -0.01(-0.76%)
Sep 05, 2019 0.9300 0.9448 0.8901 0.9193 521,425 +0.02(+2.72%)
Sep 04, 2019 0.8700 0.9116 0.8660 0.8950 334,620 +0.03(+3.62%)
Sep 03, 2019 0.9300 0.9300 0.8630 0.8637 255,678 -0.06(-6.85%)
Aug 30, 2019 0.9000 0.9447 0.8296 0.9272 409,200 +0.04(+4.06%)
Aug 29, 2019 0.9541 0.9829 0.8900 0.8910 526,837 -0.07(-7.19%)
Aug 28, 2019 0.9600 0.9802 0.9400 0.9600 283,422 -0.01(-1.05%)
Aug 27, 2019 1.030 1.030 0.9651 0.9702 267,399 -0.06(-5.81%)
Aug 26, 2019 1.020 1.050 0.9900 1.030 333,972 +0.00(+0.00%)
Aug 23, 2019 1.070 1.070 1.000 1.030 204,500 -0.04(-3.74%)
Aug 22, 2019 1.030 1.070 1.020 1.070 141,341 +0.03(+2.88%)
Aug 21, 2019 1.030 1.040 1.020 1.040 120,838 +0.01(+0.97%)
Aug 20, 2019 1.030 1.050 1.020 1.030 156,413 -0.01(-1.44%)
Aug 19, 2019 1.030 1.080 1.020 1.045 181,839 +0.01(+1.46%)
Aug 16, 2019 0.9848 1.050 0.9801 1.030 177,500 +0.06(+6.19%)
Aug 15, 2019 1.030 1.030 0.9700 0.9700 550,887 -0.06(-5.83%)
Aug 14, 2019 1.060 1.080 1.000 1.030 334,685 -0.05(-4.63%)
Aug 13, 2019 1.020 1.100 1.020 1.080 283,226 +0.03(+2.86%)
Aug 12, 2019 1.070 1.100 1.035 1.050 283,737 -0.01(-0.94%)
Aug 09, 2019 1.090 1.120 1.060 1.060 508,800 -0.02(-1.85%)
Aug 08, 2019 1.210 1.220 1.080 1.080 565,515 -0.06(-5.26%)
Aug 07, 2019 1.170 1.185 1.120 1.140 198,301 -0.01(-0.87%)
Aug 06, 2019 1.190 1.225 1.070 1.150 354,266 -0.04(-3.36%)
Aug 05, 2019 1.290 1.290 1.154 1.190 363,474 -0.12(-9.16%)
Aug 02, 2019 1.310 1.340 1.240 1.310 373,300 +0.00(+0.00%)
Aug 01, 2019 1.180 1.340 1.180 1.310 956,545 +0.15(+12.93%)
Jul 31, 2019 1.190 1.240 1.160 1.160 438,766 -0.02(-1.69%)
Jul 30, 2019 1.170 1.220 1.130 1.180 399,206 +0.03(+2.61%)
Jul 29, 2019 1.110 1.180 1.110 1.150 566,830 +0.03(+2.68%)
Jul 26, 2019 1.120 1.140 1.100 1.120 425,600 +0.00(+0.00%)
Jul 25, 2019 1.090 1.130 1.060 1.120 486,064 +0.05(+4.67%)
Jul 24, 2019 1.090 1.110 1.060 1.070 217,937 +0.00(+0.00%)
Jul 23, 2019 1.060 1.120 1.060 1.070 220,974 +0.02(+1.90%)
Jul 22, 2019 1.100 1.130 1.040 1.050 483,824 -0.05(-4.55%)
Jul 19, 2019 1.080 1.150 1.080 1.100 325,000 +0.02(+1.85%)
Jul 18, 2019 1.130 1.160 1.070 1.080 364,249 -0.04(-3.57%)
Jul 17, 2019 1.110 1.140 1.099 1.120 279,521 +0.02(+1.82%)
Jul 16, 2019 1.170 1.180 1.100 1.100 355,713 -0.08(-6.78%)
Jul 15, 2019 1.170 1.180 1.140 1.180 299,639 +0.02(+1.72%)
Jul 12, 2019 1.230 1.230 1.150 1.160 401,800 -0.06(-4.92%)
Jul 11, 2019 1.170 1.240 1.140 1.220 458,776 +0.06(+5.17%)
Jul 10, 2019 1.190 1.230 1.140 1.160 324,537 -0.02(-1.69%)
Jul 09, 2019 1.150 1.200 1.130 1.180 171,718 +0.01(+0.85%)
Jul 08, 2019 1.170 1.180 1.130 1.170 365,038 -0.01(-0.85%)
Jul 05, 2019 1.180 1.200 1.150 1.180 275,300 -0.02(-1.67%)
Jul 03, 2019 1.140 1.210 1.140 1.200 333,600 +0.08(+7.14%)
Jul 02, 2019 1.150 1.210 1.120 1.120 568,755 -0.02(-1.75%)
Jul 01, 2019 1.100 1.210 1.090 1.140 861,516 +0.05(+4.59%)
Jun 28, 2019 1.130 1.160 1.080 1.090 6,566,800 -0.04(-3.54%)
Jun 27, 2019 1.200 1.210 1.110 1.130 1,143,378 -0.06(-5.04%)
Jun 26, 2019 1.230 1.280 1.190 1.190 448,912 -0.05(-4.03%)
Jun 25, 2019 1.260 1.270 1.220 1.240 328,909 -0.02(-1.59%)
Jun 24, 2019 1.330 1.350 1.200 1.260 677,515 -0.07(-5.26%)
Jun 21, 2019 1.210 1.390 1.180 1.330 1,523,200 +0.09(+7.69%)
Jun 20, 2019 1.270 1.270 1.210 1.235 328,662 -0.00(-0.40%)
Jun 19, 2019 1.290 1.290 1.185 1.240 474,169 -0.02(-1.98%)
Jun 18, 2019 1.210 1.290 1.190 1.265 747,835 +0.05(+4.55%)
Jun 17, 2019 1.150 1.230 1.120 1.210 605,695 +0.06(+5.22%)
Jun 14, 2019 1.160 1.170 1.110 1.150 242,500 +0.00(+0.00%)
Jun 13, 2019 1.130 1.160 1.110 1.150 259,920 +0.01(+0.88%)
Jun 12, 2019 1.140 1.194 1.105 1.140 435,931 -0.02(-1.72%)
Jun 11, 2019 1.110 1.170 1.095 1.160 624,923 +0.05(+4.50%)
Jun 10, 2019 1.050 1.130 1.050 1.110 583,970 +0.05(+4.72%)
Jun 07, 2019 1.080 1.080 1.030 1.060 408,200 -0.01(-0.93%)
Jun 06, 2019 1.060 1.070 1.050 1.070 260,083 +0.03(+2.88%)
Jun 05, 2019 1.110 1.140 1.040 1.040 617,952 -0.08(-7.14%)
Jun 04, 2019 1.110 1.140 1.105 1.120 473,040 +0.02(+1.82%)
Jun 03, 2019 1.150 1.200 1.090 1.100 668,866 -0.05(-4.35%)
May 31, 2019 1.160 1.220 1.140 1.150 405,600 -0.02(-1.71%)
May 30, 2019 1.230 1.265 1.140 1.170 233,413 -0.04(-3.31%)
May 29, 2019 1.230 1.280 1.200 1.210 346,007 -0.04(-3.20%)
May 28, 2019 1.290 1.300 1.220 1.250 622,365 -0.01(-0.79%)
May 24, 2019 1.160 1.270 1.130 1.260 713,000 +0.12(+10.53%)
May 23, 2019 1.150 1.150 1.070 1.140 518,647 -0.02(-1.72%)
May 22, 2019 1.110 1.170 1.110 1.160 229,461 +0.04(+3.57%)
May 21, 2019 1.210 1.250 1.120 1.120 1,213,001 +0.01(+0.90%)
May 20, 2019 1.100 1.140 1.040 1.110 407,119 +0.01(+0.91%)
May 17, 2019 1.100 1.130 1.065 1.100 366,500 -0.02(-2.22%)
May 16, 2019 1.140 1.150 1.120 1.125 183,049 -0.00(-0.44%)
May 15, 2019 1.150 1.196 1.130 1.130 328,328 -0.04(-3.42%)
May 14, 2019 1.130 1.170 1.105 1.170 442,770 +0.05(+4.46%)
May 13, 2019 1.190 1.200 1.100 1.120 560,957 -0.09(-7.44%)
May 10, 2019 1.210 1.230 1.170 1.210 331,200 -0.02(-1.63%)
May 09, 2019 1.230 1.240 1.180 1.230 396,625 -0.01(-0.81%)
May 08, 2019 1.200 1.250 1.160 1.240 432,424 +0.03(+2.48%)
May 07, 2019 1.210 1.260 1.150 1.210 1,054,139 -0.05(-3.97%)
May 06, 2019 1.260 1.300 1.220 1.260 617,984 -0.02(-1.56%)
May 03, 2019 1.330 1.360 1.260 1.280 338,600 -0.04(-3.03%)
May 02, 2019 1.220 1.350 1.210 1.320 630,906 +0.10(+8.20%)
May 01, 2019 1.260 1.280 1.210 1.220 631,501 -0.03(-2.40%)
Apr 30, 2019 1.220 1.274 1.200 1.250 423,054 +0.04(+3.31%)
Apr 29, 2019 1.210 1.260 1.200 1.210 342,997 -0.01(-0.82%)
Apr 26, 2019 1.230 1.250 1.180 1.220 349,700 -0.01(-0.81%)
Apr 25, 2019 1.250 1.300 1.210 1.230 212,384 -0.02(-1.60%)
Apr 24, 2019 1.260 1.280 1.210 1.250 299,489 -0.02(-1.57%)
Apr 23, 2019 1.240 1.280 1.220 1.270 392,391 +0.05(+4.10%)
Apr 22, 2019 1.190 1.230 1.180 1.220 425,503 +0.03(+2.52%)
Apr 18, 2019 1.250 1.270 1.180 1.190 752,100 -0.07(-5.56%)
Apr 17, 2019 1.340 1.360 1.250 1.260 381,674 -0.07(-5.26%)
Apr 16, 2019 1.290 1.370 1.260 1.330 427,055 +0.06(+4.72%)
Apr 15, 2019 1.300 1.300 1.220 1.270 407,408 -0.02(-1.55%)
Apr 12, 2019 1.360 1.390 1.280 1.290 656,800 -0.06(-4.44%)
Apr 11, 2019 1.400 1.420 1.350 1.350 346,005 -0.07(-4.93%)
Apr 10, 2019 1.380 1.420 1.350 1.420 368,352 +0.04(+2.90%)
Apr 09, 2019 1.390 1.420 1.360 1.380 614,986 +0.01(+0.73%)
Apr 08, 2019 1.400 1.400 1.310 1.370 571,434 -0.03(-2.14%)
Apr 05, 2019 1.330 1.400 1.290 1.400 580,300 +0.10(+7.69%)
Apr 04, 2019 1.310 1.315 1.280 1.300 290,258 -0.01(-0.76%)
Apr 03, 2019 1.330 1.330 1.260 1.310 368,149 +0.02(+1.55%)
Apr 02, 2019 1.300 1.300 1.250 1.290 629,004 -0.01(-0.77%)
Apr 01, 2019 1.340 1.350 1.280 1.300 620,596 -0.04(-2.99%)
Mar 29, 2019 1.260 1.350 1.260 1.340 957,100 +0.08(+6.35%)
Mar 28, 2019 1.170 1.270 1.170 1.260 1,289,176 +0.08(+6.78%)
Mar 27, 2019 1.130 1.180 1.110 1.180 545,964 +0.06(+5.36%)
Mar 26, 2019 1.150 1.180 1.110 1.120 725,230 -0.02(-1.75%)
Mar 25, 2019 1.110 1.160 1.060 1.140 744,025 +0.04(+3.64%)
Mar 22, 2019 1.180 1.180 1.050 1.100 1,230,500 -0.07(-5.98%)
Mar 21, 2019 1.160 1.200 1.160 1.170 650,731 +0.01(+0.86%)
Mar 20, 2019 1.141 1.180 1.110 1.160 556,935 -0.01(-0.85%)
Mar 19, 2019 1.150 1.190 1.150 1.170 815,002 +0.01(+0.86%)
Mar 18, 2019 1.220 1.220 1.130 1.160 1,302,996 +0.05(+4.50%)
Mar 15, 2019 1.090 1.160 1.060 1.110 5,265,600 -0.38(-25.50%)
Mar 14, 2019 1.670 1.700 1.480 1.490 910,895 -0.17(-10.24%)
Mar 13, 2019 1.600 1.680 1.520 1.660 545,348 +0.06(+3.75%)
Mar 12, 2019 1.440 1.660 1.410 1.600 627,757 -0.05(-3.03%)
Mar 11, 2019 1.700 1.746 1.530 1.650 418,666 -0.03(-1.79%)
Mar 08, 2019 1.580 1.700 1.530 1.680 564,900 +0.08(+5.00%)
Mar 07, 2019 1.570 1.635 1.530 1.600 265,622 +0.01(+0.63%)
Mar 06, 2019 1.570 1.610 1.510 1.590 375,861 +0.04(+2.58%)
Mar 05, 2019 1.540 1.580 1.480 1.550 233,564 +0.01(+0.65%)
Mar 04, 2019 1.480 1.550 1.460 1.540 354,172 +0.06(+4.05%)
Mar 01, 2019 1.550 1.550 1.450 1.480 208,900 -0.05(-3.27%)
Feb 28, 2019 1.630 1.641 1.460 1.530 404,892 -0.10(-6.13%)
Feb 27, 2019 1.530 1.630 1.450 1.630 463,626 +0.10(+6.54%)
Feb 26, 2019 1.530 1.580 1.480 1.530 264,870 -0.01(-0.65%)
Feb 25, 2019 1.670 1.700 1.520 1.540 426,303 -0.10(-6.10%)
Feb 22, 2019 1.460 1.670 1.430 1.640 681,400 +0.19(+13.10%)
Feb 21, 2019 1.540 1.540 1.390 1.450 429,607 -0.07(-4.61%)
Feb 20, 2019 1.560 1.640 1.500 1.520 1,263,150 -0.04(-2.56%)
Feb 19, 2019 1.400 1.660 1.400 1.560 809,066 +0.18(+13.04%)
Feb 15, 2019 1.310 1.490 1.230 1.380 751,000 +0.09(+6.98%)
Feb 14, 2019 1.130 1.310 1.120 1.290 519,132 +0.13(+11.21%)
Feb 13, 2019 1.100 1.180 1.080 1.160 515,241 +0.07(+6.42%)
Feb 12, 2019 1.100 1.170 1.070 1.090 559,433 +0.00(+0.00%)
Feb 11, 2019 1.280 1.290 1.060 1.090 1,462,969 -0.22(-16.79%)
Feb 08, 2019 1.290 1.355 1.280 1.310 232,300 +0.01(+0.77%)
Feb 07, 2019 1.360 1.365 1.290 1.300 123,007 -0.07(-5.11%)
Feb 06, 2019 1.340 1.390 1.340 1.370 86,856 +0.04(+3.01%)
Feb 05, 2019 1.390 1.440 1.320 1.330 208,378 -0.05(-3.62%)
Feb 04, 2019 1.330 1.380 1.330 1.380 179,278 +0.06(+4.55%)
Feb 01, 2019 1.420 1.420 1.300 1.320 177,200 -0.06(-4.35%)
Jan 31, 2019 1.300 1.400 1.270 1.380 264,063 +0.08(+6.15%)
Jan 30, 2019 1.280 1.350 1.260 1.300 209,101 +0.04(+3.17%)
Jan 29, 2019 1.300 1.320 1.260 1.260 169,474 -0.04(-3.08%)
Jan 28, 2019 1.320 1.360 1.290 1.300 175,502 -0.02(-1.52%)
Jan 25, 2019 1.300 1.370 1.290 1.320 186,800 +0.04(+3.13%)
Jan 24, 2019 1.270 1.320 1.260 1.280 109,366 +0.02(+1.59%)
Jan 23, 2019 1.260 1.300 1.250 1.260 90,729 +0.00(+0.00%)
Jan 22, 2019 1.330 1.330 1.230 1.260 291,480 -0.06(-4.55%)
Jan 18, 2019 1.300 1.350 1.290 1.320 193,100 +0.02(+1.54%)
Jan 17, 2019 1.310 1.370 1.290 1.300 267,574 -0.01(-0.76%)
Jan 16, 2019 1.270 1.370 1.270 1.310 164,346 +0.06(+4.80%)
Jan 15, 2019 1.330 1.350 1.230 1.250 216,059 -0.04(-3.10%)
Jan 14, 2019 1.400 1.420 1.290 1.290 300,805 -0.11(-7.86%)
Jan 11, 2019 1.300 1.450 1.300 1.400 483,700 +0.10(+7.69%)
Jan 10, 2019 1.270 1.316 1.220 1.300 203,322 +0.03(+2.36%)
Jan 09, 2019 1.310 1.380 1.210 1.270 440,442 -0.02(-1.55%)
Jan 08, 2019 1.250 1.320 1.200 1.290 696,991 +0.06(+4.88%)
Jan 07, 2019 1.160 1.250 1.156 1.230 365,078 +0.09(+7.89%)
Jan 04, 2019 1.080 1.160 1.050 1.140 447,300 +0.09(+8.57%)
Jan 03, 2019 1.100 1.110 1.040 1.050 160,993 -0.05(-4.55%)
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.