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:

Bitcoin Invt TR (OP: GBTC )

30.53 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.28 13.94 13.25 13.64 6,274,392 +0.87(+6.81%)
Jul 30, 2019 12.19 12.98 12.19 12.77 3,821,742 +0.61(+5.02%)
Jul 29, 2019 12.18 12.39 12.10 12.16 3,132,322 -0.33(-2.64%)
Jul 26, 2019 12.60 12.64 12.12 12.49 2,771,900 -0.10(-0.79%)
Jul 25, 2019 13.02 13.04 12.54 12.59 2,795,933 +0.32(+2.61%)
Jul 24, 2019 12.71 13.21 12.27 12.27 5,743,286 -0.91(-6.90%)
Jul 23, 2019 12.65 13.19 12.55 13.18 4,654,966 +0.09(+0.69%)
Jul 22, 2019 13.28 13.70 12.91 13.09 4,296,650 -0.14(-1.06%)
Jul 19, 2019 13.51 13.67 13.11 13.23 3,326,600 -0.44(-3.22%)
Jul 18, 2019 12.50 13.96 12.37 13.67 7,781,268 +0.82(+6.38%)
Jul 17, 2019 12.29 13.52 12.29 12.85 7,248,504 +0.24(+1.90%)
Jul 16, 2019 13.89 14.15 12.54 12.61 13,467,016 -1.85(-12.79%)
Jul 15, 2019 13.25 14.85 13.06 14.46 10,239,210 -0.39(-2.63%)
Jul 12, 2019 15.22 15.55 14.74 14.85 3,905,500 -0.04(-0.27%)
Jul 11, 2019 14.62 15.56 14.60 14.89 6,257,209 -0.35(-2.30%)
Jul 10, 2019 16.98 17.17 15.02 15.24 11,225,300 -1.11(-6.79%)
Jul 09, 2019 16.00 16.52 15.61 16.35 7,491,179 +0.62(+3.94%)
Jul 08, 2019 15.48 15.80 15.21 15.73 5,874,458 +1.06(+7.23%)
Jul 05, 2019 14.60 14.94 14.26 14.67 3,711,500 -0.03(-0.20%)
Jul 03, 2019 14.69 14.86 14.37 14.70 6,680,600 +0.74(+5.30%)
Jul 02, 2019 12.10 13.97 11.99 13.96 9,980,448 +1.23(+9.66%)
Jul 01, 2019 13.75 13.75 12.51 12.73 12,583,913 -2.40(-15.86%)
Jun 28, 2019 14.83 15.48 14.56 15.13 9,134,100 +1.31(+9.48%)
Jun 27, 2019 15.00 15.47 13.32 13.82 20,363,155 -3.26(-19.09%)
Jun 26, 2019 16.21 17.40 15.93 17.08 16,993,552 +2.20(+14.78%)
Jun 25, 2019 15.30 15.44 14.03 14.88 10,066,514 +0.24(+1.64%)
Jun 24, 2019 14.49 15.57 14.47 14.64 11,608,336 +1.09(+8.04%)
Jun 21, 2019 13.18 13.75 12.90 13.55 8,635,400 +0.82(+6.44%)
Jun 20, 2019 12.17 12.78 12.05 12.73 5,750,221 +1.27(+11.08%)
Jun 19, 2019 11.46 12.05 11.45 11.46 3,375,282 +0.00(+0.00%)
Jun 18, 2019 12.02 12.10 11.22 11.46 5,309,525 -0.54(-4.50%)
Jun 17, 2019 11.92 12.37 11.80 12.00 7,286,212 +1.20(+11.11%)
Jun 14, 2019 10.94 11.20 10.80 10.80 3,646,800 +0.05(+0.47%)
Jun 13, 2019 10.55 10.88 10.50 10.75 2,761,519 +0.30(+2.87%)
Jun 12, 2019 9.960 10.72 9.940 10.45 4,504,573 +0.65(+6.63%)
Jun 11, 2019 9.950 10.10 9.760 9.800 2,637,090 -0.45(-4.39%)
Jun 10, 2019 10.46 10.60 9.920 10.25 3,064,762 -0.11(-1.06%)
Jun 07, 2019 9.740 10.53 9.710 10.36 6,225,600 +1.11(+12.00%)
Jun 06, 2019 9.700 9.700 9.030 9.250 3,853,108 -0.57(-5.80%)
Jun 05, 2019 9.640 9.960 9.170 9.820 4,474,476 +0.70(+7.68%)
Jun 04, 2019 9.900 10.30 9.110 9.120 8,929,316 -1.65(-15.32%)
Jun 03, 2019 11.15 11.40 10.26 10.77 5,840,229 -0.29(-2.62%)
May 31, 2019 11.30 11.60 11.05 11.06 5,095,800 -0.57(-4.90%)
May 30, 2019 11.76 12.58 11.07 11.63 8,721,398 +0.00(+0.00%)
May 29, 2019 11.43 11.80 11.41 11.63 4,915,311 +0.19(+1.66%)
May 28, 2019 11.35 11.62 11.31 11.44 6,350,100 +0.74(+6.92%)
May 24, 2019 10.17 10.85 10.17 10.70 5,955,600 +0.71(+7.11%)
May 23, 2019 9.850 10.28 9.750 9.990 3,149,799 -0.18(-1.77%)
May 22, 2019 10.18 10.44 10.00 10.17 2,509,099 -0.23(-2.21%)
May 21, 2019 10.10 10.45 9.960 10.40 3,218,243 +0.45(+4.52%)
May 20, 2019 9.990 10.19 9.690 9.950 4,876,563 +0.72(+7.80%)
May 17, 2019 8.840 9.450 8.750 9.230 7,544,600 -0.71(-7.14%)
May 16, 2019 10.10 10.48 9.810 9.940 5,588,015 -0.61(-5.78%)
May 15, 2019 10.00 10.67 9.710 10.55 8,803,876 +1.07(+11.29%)
May 14, 2019 10.63 11.00 9.110 9.480 14,497,928 -0.73(-7.15%)
May 13, 2019 9.750 10.45 9.390 10.21 14,290,923 +1.61(+18.72%)
May 10, 2019 8.490 8.760 8.350 8.600 6,937,300 +0.37(+4.50%)
May 09, 2019 7.995 8.257 7.910 8.230 4,997,935 +0.39(+4.97%)
May 08, 2019 7.870 7.950 7.670 7.840 2,924,494 +0.03(+0.38%)
May 07, 2019 7.690 8.020 7.600 7.810 5,468,593 +0.29(+3.86%)
May 06, 2019 7.250 7.610 7.020 7.520 3,350,629 +0.19(+2.66%)
May 03, 2019 7.340 7.670 7.210 7.325 6,058,100 +0.48(+6.93%)
May 02, 2019 6.870 7.100 6.780 6.850 2,728,799 +0.10(+1.48%)
May 01, 2019 6.690 6.960 6.600 6.750 2,152,133 +0.14(+2.12%)
Apr 30, 2019 6.350 6.695 6.350 6.610 2,461,578 +0.40(+6.44%)
Apr 29, 2019 6.270 6.480 6.110 6.210 2,537,342 -0.07(-1.11%)
Apr 26, 2019 6.330 6.590 6.220 6.280 4,666,700 -0.70(-10.03%)
Apr 25, 2019 6.940 7.100 6.630 6.980 3,404,028 +0.19(+2.80%)
Apr 24, 2019 7.140 7.190 6.720 6.790 5,180,327 -0.60(-8.12%)
Apr 23, 2019 7.300 7.490 6.679 7.390 5,335,155 +0.32(+4.53%)
Apr 22, 2019 6.970 7.090 6.810 7.070 4,231,614 +0.17(+2.46%)
Apr 18, 2019 6.850 6.970 6.750 6.900 2,315,400 +0.19(+2.83%)
Apr 17, 2019 6.680 6.890 6.530 6.710 2,257,588 +0.02(+0.30%)
Apr 16, 2019 6.250 6.730 6.030 6.690 4,027,700 +0.55(+8.96%)
Apr 15, 2019 6.490 6.640 6.125 6.140 4,127,698 -0.35(-5.39%)
Apr 12, 2019 6.750 6.840 6.360 6.490 3,285,000 -0.17(-2.55%)
Apr 11, 2019 6.750 6.770 6.540 6.660 5,589,855 -0.66(-9.02%)
Apr 10, 2019 6.760 7.480 6.720 7.320 6,818,954 +0.68(+10.24%)
Apr 09, 2019 6.890 6.900 6.550 6.640 3,215,030 -0.19(-2.78%)
Apr 08, 2019 6.490 6.850 6.420 6.830 7,401,626 +0.57(+9.11%)
Apr 05, 2019 6.015 6.330 5.980 6.260 4,754,600 +0.44(+7.56%)
Apr 04, 2019 6.200 6.200 5.720 5.820 5,258,418 -0.37(-5.98%)
Apr 03, 2019 5.930 6.590 5.930 6.190 10,002,384 +0.45(+7.84%)
Apr 02, 2019 5.660 5.830 5.520 5.740 6,062,036 +0.77(+15.49%)
Apr 01, 2019 4.850 5.030 4.850 4.970 2,733,632 +0.19(+3.97%)
Mar 29, 2019 4.710 4.830 4.550 4.780 2,937,400 +0.24(+5.29%)
Mar 28, 2019 4.650 4.680 4.510 4.540 2,104,375 -0.08(-1.73%)
Mar 27, 2019 4.790 4.870 4.600 4.620 2,314,945 +0.06(+1.32%)
Mar 26, 2019 4.570 4.690 4.480 4.560 1,411,270 -0.01(-0.22%)
Mar 25, 2019 4.745 4.780 4.560 4.570 2,479,709 -0.22(-4.64%)
Mar 22, 2019 4.810 4.890 4.750 4.793 1,210,000 -0.02(-0.36%)
Mar 21, 2019 4.985 5.000 4.670 4.810 1,974,385 -0.11(-2.24%)
Mar 20, 2019 4.990 5.150 4.780 4.920 3,458,407 -0.07(-1.40%)
Mar 19, 2019 4.880 5.040 4.870 4.990 2,988,998 +0.11(+2.25%)
Mar 18, 2019 4.790 4.900 4.740 4.880 2,037,188 +0.22(+4.72%)
Mar 15, 2019 4.565 4.750 4.550 4.660 1,404,800 +0.16(+3.56%)
Mar 14, 2019 4.525 4.590 4.310 4.500 2,032,321 +0.00(+0.00%)
Mar 13, 2019 4.570 4.640 4.440 4.500 1,944,879 -0.10(-2.17%)
Mar 12, 2019 4.695 4.740 4.550 4.600 740,219 -0.02(-0.43%)
Mar 11, 2019 4.805 4.830 4.590 4.620 1,479,280 -0.24(-4.94%)
Mar 08, 2019 4.750 4.900 4.750 4.860 1,696,600 +0.11(+2.32%)
Mar 07, 2019 4.665 4.820 4.660 4.750 1,945,770 +0.10(+2.15%)
Mar 06, 2019 4.610 4.670 4.520 4.650 804,654 +0.08(+1.75%)
Mar 05, 2019 4.580 4.650 4.495 4.570 1,564,902 +0.28(+6.53%)
Mar 04, 2019 4.480 4.500 4.270 4.290 1,698,486 -0.29(-6.33%)
Mar 01, 2019 4.470 4.640 4.450 4.580 948,400 +0.12(+2.69%)
Feb 28, 2019 4.420 4.650 4.400 4.460 1,192,620 +0.16(+3.72%)
Feb 27, 2019 4.400 4.500 4.300 4.300 1,537,035 -0.06(-1.38%)
Feb 26, 2019 4.625 4.740 4.360 4.360 2,000,312 -0.29(-6.24%)
Feb 25, 2019 4.625 4.780 4.500 4.650 2,891,212 -0.19(-3.93%)
Feb 22, 2019 4.845 4.990 4.750 4.840 2,684,700 +0.12(+2.54%)
Feb 21, 2019 4.815 4.820 4.650 4.720 1,932,361 -0.10(-2.07%)
Feb 20, 2019 4.480 4.900 4.480 4.820 2,660,021 +0.14(+2.99%)
Feb 19, 2019 4.625 4.880 4.620 4.680 5,387,676 +0.49(+11.69%)
Feb 15, 2019 4.200 4.250 4.120 4.190 1,050,900 +0.11(+2.70%)
Feb 14, 2019 4.115 4.190 4.060 4.080 1,280,814 -0.08(-1.92%)
Feb 13, 2019 4.380 4.380 4.130 4.160 1,236,994 -0.22(-5.13%)
Feb 12, 2019 4.230 4.400 4.150 4.385 1,678,273 +0.15(+3.66%)
Feb 11, 2019 4.360 4.400 4.210 4.230 1,828,667 -0.23(-5.16%)
Feb 08, 2019 3.935 4.500 3.920 4.460 5,480,200 +0.59(+15.25%)
Feb 07, 2019 3.800 3.910 3.725 3.870 1,047,698 +0.03(+0.78%)
Feb 06, 2019 3.865 3.870 3.660 3.840 2,646,529 -0.06(-1.54%)
Feb 05, 2019 3.955 4.020 3.830 3.900 1,449,804 -0.06(-1.52%)
Feb 04, 2019 3.990 4.000 3.930 3.960 871,797 -0.06(-1.49%)
Feb 01, 2019 4.000 4.070 3.930 4.020 889,000 +0.03(+0.75%)
Jan 31, 2019 4.040 4.060 3.930 3.990 1,108,740 -0.07(-1.72%)
Jan 30, 2019 4.035 4.090 4.010 4.060 770,749 +0.04(+1.00%)
Jan 29, 2019 3.970 4.070 3.930 4.020 975,179 +0.09(+2.29%)
Jan 28, 2019 4.070 4.090 3.920 3.930 2,287,493 -0.26(-6.21%)
Jan 25, 2019 4.110 4.290 4.110 4.190 802,900 -0.06(-1.41%)
Jan 24, 2019 4.110 4.290 4.070 4.250 1,097,472 +0.13(+3.16%)
Jan 23, 2019 4.325 4.360 4.080 4.120 1,302,340 -0.13(-3.06%)
Jan 22, 2019 4.300 4.380 4.210 4.250 1,526,007 -0.09(-2.07%)
Jan 18, 2019 4.400 4.460 4.250 4.340 1,045,800 -0.09(-2.03%)
Jan 17, 2019 4.180 4.520 4.040 4.430 975,033 +0.19(+4.48%)
Jan 16, 2019 4.315 4.340 4.200 4.240 1,291,970 +0.03(+0.71%)
Jan 15, 2019 4.405 4.450 4.170 4.210 1,308,309 -0.26(-5.82%)
Jan 14, 2019 4.145 4.550 4.140 4.470 2,581,604 +0.15(+3.47%)
Jan 11, 2019 4.410 4.490 4.250 4.320 1,218,500 +0.00(+0.00%)
Jan 10, 2019 4.455 4.460 4.160 4.320 3,799,757 -0.39(-8.28%)
Jan 09, 2019 5.015 5.020 4.630 4.710 2,778,001 -0.25(-5.04%)
Jan 08, 2019 4.895 5.080 4.840 4.960 2,653,204 +0.10(+2.06%)
Jan 07, 2019 4.740 4.940 4.740 4.860 2,676,567 +0.33(+7.28%)
Jan 04, 2019 4.585 4.650 4.410 4.530 2,020,600 +0.01(+0.22%)
Jan 03, 2019 4.325 4.620 4.320 4.520 1,503,033 -0.10(-2.16%)
Jan 02, 2019 4.155 4.650 4.130 4.620 2,948,174 +0.66(+16.52%)
Dec 31, 2018 4.140 4.150 3.950 3.965 3,828,900 -0.21(-4.92%)
Dec 28, 2018 3.975 4.330 3.925 4.170 4,033,100 +0.13(+3.22%)
Dec 27, 2018 4.170 4.170 3.840 4.040 4,424,869 -0.21(-4.94%)
Dec 26, 2018 4.445 4.480 4.220 4.250 3,018,023 -0.54(-11.27%)
Dec 24, 2018 4.595 4.840 4.590 4.790 2,263,700 +0.47(+10.88%)
Dec 21, 2018 4.620 4.770 4.250 4.320 2,709,600 -0.31(-6.70%)
Dec 20, 2018 4.690 4.840 4.520 4.630 3,620,726 +0.32(+7.42%)
Dec 19, 2018 4.560 4.730 4.210 4.310 4,361,264 +0.16(+3.86%)
Dec 18, 2018 4.495 4.500 3.910 4.150 2,327,995 -0.20(-4.60%)
Dec 17, 2018 3.990 4.430 3.960 4.350 3,792,781 +0.51(+13.28%)
Dec 14, 2018 3.920 3.940 3.760 3.840 1,614,900 -0.04(-1.16%)
Dec 13, 2018 4.055 4.140 3.820 3.885 1,413,463 -0.17(-4.07%)
Dec 12, 2018 4.015 4.390 3.970 4.050 1,827,915 +0.10(+2.53%)
Dec 11, 2018 4.195 4.200 3.940 3.950 922,125 -0.08(-1.99%)
Dec 10, 2018 4.150 4.150 3.910 4.030 1,572,879 +0.05(+1.26%)
Dec 07, 2018 4.085 4.200 3.910 3.980 5,126,600 -0.31(-7.23%)
Dec 06, 2018 4.410 4.420 4.260 4.290 2,291,287 -0.22(-4.88%)
Dec 04, 2018 4.670 4.940 4.500 4.510 1,995,600 -0.24(-5.05%)
Dec 03, 2018 5.005 5.010 4.620 4.750 2,141,357 -0.24(-4.81%)
Nov 30, 2018 5.030 5.140 4.840 4.990 1,898,500 -0.30(-5.67%)
Nov 29, 2018 5.515 5.640 5.170 5.290 2,294,650 -0.25(-4.51%)
Nov 28, 2018 4.945 5.640 4.940 5.540 5,963,921 +0.84(+17.87%)
Nov 27, 2018 4.455 4.750 4.450 4.700 2,020,947 +0.21(+4.68%)
Nov 26, 2018 4.555 4.730 4.370 4.490 4,752,875 -0.39(-7.99%)
Nov 23, 2018 4.895 4.990 4.780 4.880 1,095,100 -0.15(-2.98%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.14(+2.76%)
Nov 20, 2018 4.955 5.380 4.800 4.895 5,068,409 -0.51(-9.35%)
Nov 19, 2018 5.540 5.640 5.240 5.400 4,845,086 -0.65(-10.74%)
Nov 16, 2018 6.235 6.270 5.890 6.050 1,456,500 -0.20(-3.20%)
Nov 15, 2018 5.870 6.350 5.400 6.250 3,249,044 +0.27(+4.52%)
Nov 14, 2018 6.655 6.800 5.920 5.980 4,348,727 -0.89(-12.95%)
Nov 13, 2018 6.905 6.990 6.670 6.870 772,639 -0.04(-0.58%)
Nov 12, 2018 7.235 7.280 6.900 6.910 728,426 -0.15(-2.12%)
Nov 09, 2018 7.295 7.340 6.860 7.060 1,101,200 -0.38(-5.11%)
Nov 08, 2018 7.660 7.700 7.250 7.440 980,742 -0.28(-3.63%)
Nov 07, 2018 7.775 7.790 7.625 7.720 1,355,351 +0.23(+3.07%)
Nov 06, 2018 7.220 7.680 7.180 7.490 1,493,846 +0.33(+4.54%)
Nov 05, 2018 6.845 7.240 6.840 7.165 1,275,473 +0.24(+3.39%)
Nov 02, 2018 6.785 6.980 6.700 6.930 1,037,000 +0.29(+4.37%)
Nov 01, 2018 6.650 6.650 6.480 6.640 851,777 -0.10(-1.48%)
Oct 31, 2018 6.640 6.750 6.360 6.740 1,249,837 +0.08(+1.20%)
Oct 30, 2018 6.845 6.850 6.550 6.660 1,172,077 -0.17(-2.49%)
Oct 29, 2018 6.855 6.880 6.500 6.830 1,939,747 -0.14(-2.01%)
Oct 26, 2018 7.005 7.150 6.910 6.970 1,001,200 -0.07(-0.99%)
Oct 25, 2018 7.140 7.170 7.020 7.040 823,049 -0.15(-2.09%)
Oct 24, 2018 7.345 7.550 7.090 7.190 1,135,401 -0.03(-0.42%)
Oct 23, 2018 7.190 7.420 7.020 7.220 1,304,185 +0.04(+0.56%)
Oct 22, 2018 7.070 7.250 6.970 7.180 834,349 +0.13(+1.84%)
Oct 19, 2018 6.970 7.190 6.950 7.050 711,400 +0.07(+1.00%)
Oct 18, 2018 7.200 7.270 6.950 6.980 785,680 -0.23(-3.19%)
Oct 17, 2018 7.200 7.250 7.070 7.210 525,658 -0.07(-0.96%)
Oct 16, 2018 7.300 7.490 7.190 7.280 814,718 +0.03(+0.41%)
Oct 15, 2018 7.080 7.450 7.010 7.250 2,345,333 +0.40(+5.84%)
Oct 12, 2018 6.865 6.990 6.780 6.850 1,168,800 +0.07(+1.03%)
Oct 11, 2018 6.990 6.990 6.750 6.780 2,474,177 -0.53(-7.25%)
Oct 10, 2018 7.650 7.650 7.250 7.310 1,375,187 -0.42(-5.37%)
Oct 09, 2018 7.820 7.900 7.510 7.725 852,224 -0.16(-1.97%)
Oct 08, 2018 7.300 7.910 7.300 7.880 1,449,013 +0.58(+7.95%)
Oct 05, 2018 7.500 7.500 7.200 7.300 996,200 -0.16(-2.14%)
Oct 04, 2018 7.280 7.500 7.200 7.460 1,034,615 +0.10(+1.36%)
Oct 03, 2018 7.350 7.500 7.160 7.360 1,369,991 -0.04(-0.54%)
Oct 02, 2018 7.680 7.800 7.340 7.400 1,778,452 -0.33(-4.27%)
Oct 01, 2018 7.860 7.950 7.670 7.730 1,366,420 -0.21(-2.64%)
Sep 28, 2018 8.110 8.180 7.900 7.940 1,272,300 -0.14(-1.73%)
Sep 27, 2018 8.075 8.110 7.850 8.080 1,916,117 +0.05(+0.62%)
Sep 26, 2018 8.050 8.170 7.950 8.030 2,268,350 -0.02(-0.25%)
Sep 25, 2018 8.070 8.150 7.870 8.050 2,699,260 -0.27(-3.25%)
Sep 24, 2018 8.700 8.700 8.260 8.320 1,285,121 -0.53(-5.99%)
Sep 21, 2018 8.280 8.900 8.270 8.850 2,401,400 +0.76(+9.39%)
Sep 20, 2018 8.150 8.220 8.000 8.090 996,993 -0.08(-0.98%)
Sep 19, 2018 8.040 8.200 7.850 8.170 1,601,519 +0.07(+0.86%)
Sep 18, 2018 8.245 8.250 8.050 8.100 766,290 +0.06(+0.75%)
Sep 17, 2018 8.375 8.500 8.000 8.040 1,300,135 -0.51(-5.96%)
Sep 14, 2018 8.710 8.730 8.410 8.550 807,200 -0.14(-1.61%)
Sep 13, 2018 8.450 8.750 8.350 8.690 1,411,230 +0.45(+5.46%)
Sep 12, 2018 8.100 8.340 7.960 8.240 1,026,575 +0.10(+1.23%)
Sep 11, 2018 8.170 8.230 7.870 8.140 1,405,847 -0.09(-1.09%)
Sep 10, 2018 8.540 8.580 8.020 8.230 1,351,634 -0.11(-1.32%)
Sep 07, 2018 8.725 8.800 8.320 8.340 1,363,600 -0.24(-2.80%)
Sep 06, 2018 8.560 8.840 8.510 8.580 1,789,937 -0.27(-3.05%)
Sep 05, 2018 9.130 9.130 8.830 8.850 2,088,592 -0.65(-6.84%)
Sep 04, 2018 9.860 9.900 9.330 9.500 1,553,452 +0.00(+0.00%)
Aug 31, 2018 9.500 9.500 9.500 0 +0.37(+4.05%)
Aug 30, 2018 9.200 9.240 9.100 9.130 1,170,896 -0.36(-3.79%)
Aug 29, 2018 9.850 9.950 9.360 9.490 1,521,150 -0.37(-3.75%)
Aug 28, 2018 9.780 9.900 9.560 9.860 2,316,950 +0.52(+5.57%)
Aug 27, 2018 9.240 9.350 9.040 9.340 1,237,695 +0.16(+1.74%)
Aug 24, 2018 8.845 9.200 8.840 9.180 1,381,000 +0.36(+4.08%)
Aug 23, 2018 8.820 8.990 8.750 8.820 944,442 -0.11(-1.23%)
Aug 22, 2018 9.210 9.220 8.800 8.930 1,458,330 +0.06(+0.68%)
Aug 21, 2018 8.940 9.000 8.730 8.870 1,247,025 +0.11(+1.26%)
Aug 20, 2018 8.875 9.050 8.750 8.760 1,266,183 -0.11(-1.24%)
Aug 17, 2018 9.150 9.240 8.760 8.870 3,089,700 -0.23(-2.53%)
Aug 16, 2018 9.590 9.600 9.050 9.100 2,923,420 -0.54(-5.60%)
Aug 15, 2018 9.605 9.780 9.260 9.640 2,357,120 +0.44(+4.78%)
Aug 14, 2018 9.210 9.400 9.100 9.200 1,993,296 -0.21(-2.23%)
Aug 13, 2018 9.845 9.980 9.350 9.410 2,099,204 -0.19(-1.98%)
Aug 10, 2018 9.765 9.990 9.570 9.600 1,281,300 -0.14(-1.44%)
Aug 09, 2018 9.715 10.03 9.560 9.740 2,175,125 +0.01(+0.10%)
Aug 08, 2018 9.545 9.940 9.500 9.730 3,777,149 -0.40(-3.95%)
Aug 07, 2018 10.22 10.37 10.07 10.13 1,330,471 +0.16(+1.60%)
Aug 06, 2018 9.685 10.10 9.660 9.970 2,340,849 -0.18(-1.77%)
Aug 03, 2018 10.09 10.64 10.00 10.15 2,150,100 -0.20(-1.93%)
Aug 02, 2018 10.05 10.50 9.900 10.35 1,672,316 +0.25(+2.48%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.