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

E.L.F. Beauty Inc (NY: ELF )

164.22 +4.10 (+2.56%)
Streaming Delayed Price Updated: 11:06 AM 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 15.57 16.23 15.52 16.13 731,600 +0.41(+2.61%)
Dec 30, 2019 15.89 15.89 15.41 15.72 366,599 -0.24(-1.50%)
Dec 27, 2019 15.85 16.12 15.70 15.96 568,400 +0.22(+1.40%)
Dec 26, 2019 15.84 15.99 15.50 15.74 604,635 -0.07(-0.44%)
Dec 24, 2019 15.63 15.81 15.54 15.81 295,500 +0.12(+0.76%)
Dec 23, 2019 15.77 15.87 15.54 15.69 466,160 -0.08(-0.51%)
Dec 20, 2019 15.41 15.92 15.16 15.77 602,200 +0.50(+3.27%)
Dec 19, 2019 15.48 15.60 15.01 15.27 745,047 -0.17(-1.10%)
Dec 18, 2019 15.72 15.89 15.11 15.44 584,489 -0.31(-1.97%)
Dec 17, 2019 15.49 15.83 15.21 15.75 719,290 +0.25(+1.61%)
Dec 16, 2019 15.61 16.07 15.37 15.50 1,494,504 +0.66(+4.45%)
Dec 13, 2019 14.75 15.11 14.63 14.84 1,025,400 +0.09(+0.61%)
Dec 12, 2019 14.65 15.03 14.59 14.75 507,369 +0.06(+0.41%)
Dec 11, 2019 14.83 14.92 14.57 14.69 443,839 -0.15(-1.01%)
Dec 10, 2019 15.17 15.21 14.80 14.84 549,523 -0.32(-2.11%)
Dec 09, 2019 15.26 15.36 15.00 15.16 364,691 -0.10(-0.66%)
Dec 06, 2019 15.13 15.38 15.09 15.26 1,151,200 +0.35(+2.35%)
Dec 05, 2019 15.60 15.77 14.79 14.91 1,181,986 -0.67(-4.30%)
Dec 04, 2019 15.72 15.86 15.38 15.58 603,795 +0.02(+0.13%)
Dec 03, 2019 15.99 16.00 15.01 15.56 3,057,146 -0.54(-3.35%)
Dec 02, 2019 16.60 16.66 16.21 16.10 439,775 -0.47(-2.84%)
Nov 29, 2019 16.40 16.81 16.24 16.57 343,000 +0.18(+1.10%)
Nov 27, 2019 16.44 16.55 16.28 16.39 563,700 -0.03(-0.18%)
Nov 26, 2019 16.51 16.70 16.22 16.42 479,649 -0.05(-0.30%)
Nov 25, 2019 16.67 16.93 16.43 16.47 1,133,094 -0.27(-1.61%)
Nov 22, 2019 16.98 17.10 16.65 16.74 315,200 -0.11(-0.65%)
Nov 21, 2019 17.10 17.29 16.71 16.85 255,353 -0.29(-1.69%)
Nov 20, 2019 17.14 17.41 16.92 17.14 566,447 -0.12(-0.70%)
Nov 19, 2019 17.14 17.74 17.07 17.26 928,637 +0.47(+2.80%)
Nov 18, 2019 16.42 17.00 16.42 16.79 1,110,569 +0.41(+2.50%)
Nov 15, 2019 16.52 16.90 16.08 16.38 682,400 -0.01(-0.06%)
Nov 14, 2019 17.15 17.73 16.25 16.39 949,478 -0.70(-4.10%)
Nov 13, 2019 17.61 17.75 16.92 17.09 1,254,791 -1.35(-7.32%)
Nov 12, 2019 16.87 18.48 16.78 18.44 1,389,832 +1.64(+9.76%)
Nov 11, 2019 17.15 17.15 16.44 16.80 554,612 -0.32(-1.87%)
Nov 08, 2019 17.20 17.63 16.90 17.12 515,400 -0.17(-0.98%)
Nov 07, 2019 19.75 19.96 16.86 17.29 2,102,708 -0.60(-3.35%)
Nov 06, 2019 17.46 17.97 17.45 17.89 485,711 +0.52(+2.99%)
Nov 05, 2019 17.89 18.22 17.28 17.37 297,751 -0.47(-2.63%)
Nov 04, 2019 17.45 18.15 17.45 17.84 475,095 +0.44(+2.53%)
Nov 01, 2019 16.88 17.41 16.88 17.40 340,600 +0.60(+3.57%)
Oct 31, 2019 17.34 17.39 16.74 16.80 566,978 -0.74(-4.22%)
Oct 30, 2019 17.78 17.84 17.51 17.54 593,728 -0.23(-1.29%)
Oct 29, 2019 17.50 17.87 17.25 17.77 670,993 +0.41(+2.36%)
Oct 28, 2019 16.89 17.63 16.89 17.36 473,345 +0.55(+3.27%)
Oct 25, 2019 16.52 17.04 16.34 16.81 411,400 +0.23(+1.39%)
Oct 24, 2019 16.72 16.89 16.56 16.58 259,304 -0.10(-0.60%)
Oct 23, 2019 16.90 17.06 16.51 16.68 246,837 -0.22(-1.30%)
Oct 22, 2019 17.42 17.62 16.85 16.90 305,941 -0.47(-2.71%)
Oct 21, 2019 17.74 17.90 17.34 17.37 316,592 -0.30(-1.70%)
Oct 18, 2019 17.97 18.02 17.50 17.67 275,300 -0.36(-2.00%)
Oct 17, 2019 17.92 18.07 17.73 18.03 430,042 +0.33(+1.86%)
Oct 16, 2019 17.49 17.78 17.32 17.70 386,854 +0.18(+1.03%)
Oct 15, 2019 17.67 17.87 17.25 17.52 236,341 -0.07(-0.40%)
Oct 14, 2019 17.37 17.88 17.30 17.59 249,972 +0.45(+2.63%)
Oct 11, 2019 17.12 17.48 16.98 17.14 291,600 +0.08(+0.47%)
Oct 10, 2019 17.56 17.67 16.85 17.06 496,475 -0.47(-2.68%)
Oct 09, 2019 17.80 17.81 17.44 17.53 282,074 -0.06(-0.34%)
Oct 08, 2019 17.95 17.95 17.38 17.59 359,848 -0.54(-2.98%)
Oct 07, 2019 18.15 18.28 17.92 18.13 326,410 +0.08(+0.44%)
Oct 04, 2019 17.50 18.15 17.41 18.05 397,000 +0.55(+3.14%)
Oct 03, 2019 16.84 17.52 16.84 17.50 460,469 +0.62(+3.67%)
Oct 02, 2019 17.39 17.57 16.65 16.88 394,257 -0.58(-3.32%)
Oct 01, 2019 17.45 17.95 17.26 17.46 900,199 -0.05(-0.29%)
Sep 30, 2019 17.55 17.75 17.42 17.51 840,382 +0.00(+0.00%)
Sep 27, 2019 18.04 18.04 17.38 17.51 454,900 -0.46(-2.56%)
Sep 26, 2019 18.27 18.61 17.95 17.97 587,396 -0.30(-1.64%)
Sep 25, 2019 18.11 18.49 17.61 18.27 1,112,786 +0.09(+0.50%)
Sep 24, 2019 18.48 18.72 18.04 18.18 659,696 -0.22(-1.20%)
Sep 23, 2019 17.36 18.62 17.22 18.40 1,151,988 +0.75(+4.25%)
Sep 20, 2019 17.34 17.95 17.23 17.65 1,232,300 +0.60(+3.52%)
Sep 19, 2019 16.50 17.07 16.50 17.05 784,939 +0.58(+3.52%)
Sep 18, 2019 16.30 16.64 15.94 16.47 1,430,595 +0.29(+1.79%)
Sep 17, 2019 15.52 16.27 15.52 16.18 687,706 +0.46(+2.93%)
Sep 16, 2019 15.54 15.88 15.52 15.72 475,671 -0.02(-0.13%)
Sep 13, 2019 15.99 16.19 15.69 15.74 284,100 -0.28(-1.75%)
Sep 12, 2019 15.94 16.30 15.91 16.02 284,927 +0.09(+0.56%)
Sep 11, 2019 15.97 16.07 15.82 15.93 511,551 -0.05(-0.31%)
Sep 10, 2019 16.60 16.70 15.81 15.98 671,857 -0.84(-4.99%)
Sep 09, 2019 17.42 17.48 16.68 16.82 559,491 -0.70(-4.00%)
Sep 06, 2019 17.29 18.01 17.26 17.52 594,800 +0.21(+1.21%)
Sep 05, 2019 17.21 17.51 16.92 17.31 440,860 +0.25(+1.47%)
Sep 04, 2019 16.70 17.28 16.70 17.06 779,828 +0.40(+2.40%)
Sep 03, 2019 16.30 16.80 16.19 16.66 995,125 +0.34(+2.08%)
Aug 30, 2019 16.73 16.73 15.97 16.32 1,556,800 -0.43(-2.57%)
Aug 29, 2019 17.64 17.80 16.33 16.75 2,244,915 -0.82(-4.67%)
Aug 28, 2019 17.41 17.90 17.38 17.57 949,721 +0.11(+0.63%)
Aug 27, 2019 17.84 17.98 17.32 17.46 351,753 -0.34(-1.91%)
Aug 26, 2019 17.64 18.08 17.44 17.80 722,369 +0.32(+1.83%)
Aug 23, 2019 18.10 18.34 17.39 17.48 383,900 -0.76(-4.17%)
Aug 22, 2019 18.20 19.08 18.12 18.24 880,697 +0.26(+1.45%)
Aug 21, 2019 17.72 18.18 17.69 17.98 563,756 +0.27(+1.52%)
Aug 20, 2019 17.81 17.81 16.74 17.71 954,412 -0.14(-0.78%)
Aug 19, 2019 16.62 18.02 16.50 17.85 1,158,734 +1.42(+8.64%)
Aug 16, 2019 16.54 16.64 16.17 16.43 599,300 +0.02(+0.12%)
Aug 15, 2019 16.47 16.66 16.26 16.41 306,132 +0.00(+0.00%)
Aug 14, 2019 16.71 16.71 16.33 16.41 442,124 -0.39(-2.32%)
Aug 13, 2019 16.63 17.24 16.51 16.80 464,215 +0.15(+0.90%)
Aug 12, 2019 16.98 17.16 16.50 16.65 602,542 -0.59(-3.42%)
Aug 09, 2019 17.41 17.67 16.87 17.24 638,300 -0.07(-0.40%)
Aug 08, 2019 17.40 18.61 17.19 17.31 2,060,122 +0.76(+4.59%)
Aug 07, 2019 16.42 16.77 16.12 16.55 508,207 -0.12(-0.72%)
Aug 06, 2019 15.99 16.69 15.84 16.67 534,572 +0.83(+5.24%)
Aug 05, 2019 15.90 16.16 15.40 15.84 641,921 -0.18(-1.12%)
Aug 02, 2019 15.95 16.12 15.77 16.02 658,300 +0.02(+0.12%)
Aug 01, 2019 16.73 16.89 15.95 16.00 626,676 -0.59(-3.56%)
Jul 31, 2019 17.18 17.29 16.47 16.59 417,836 -0.66(-3.83%)
Jul 30, 2019 17.13 17.35 16.90 17.25 344,111 +0.16(+0.94%)
Jul 29, 2019 16.98 17.30 16.87 17.09 523,730 +0.19(+1.12%)
Jul 26, 2019 17.00 17.04 16.69 16.90 501,100 +0.07(+0.42%)
Jul 25, 2019 16.68 17.02 16.67 16.83 529,613 +0.10(+0.60%)
Jul 24, 2019 16.10 16.75 16.10 16.73 553,853 +0.59(+3.66%)
Jul 23, 2019 16.52 16.61 16.14 16.14 680,005 -0.28(-1.71%)
Jul 22, 2019 16.70 16.73 16.41 16.42 404,741 -0.25(-1.50%)
Jul 19, 2019 16.83 17.01 16.62 16.67 386,700 -0.17(-1.01%)
Jul 18, 2019 16.84 16.89 16.52 16.84 574,541 -0.06(-0.36%)
Jul 17, 2019 16.79 17.27 16.79 16.90 635,104 +0.10(+0.60%)
Jul 16, 2019 16.67 16.88 16.63 16.80 333,992 +0.18(+1.08%)
Jul 15, 2019 16.61 16.93 16.45 16.62 511,559 +0.18(+1.09%)
Jul 12, 2019 16.56 16.75 16.37 16.44 639,200 +0.04(+0.24%)
Jul 11, 2019 16.95 16.96 16.09 16.40 1,061,867 -0.55(-3.24%)
Jul 10, 2019 15.80 16.98 15.70 16.95 1,909,541 +1.49(+9.64%)
Jul 09, 2019 14.36 15.62 14.25 15.46 2,660,147 +1.24(+8.72%)
Jul 08, 2019 14.15 14.27 13.74 14.22 599,394 +0.06(+0.42%)
Jul 05, 2019 14.21 14.29 13.92 14.16 372,300 -0.13(-0.91%)
Jul 03, 2019 14.46 14.47 14.15 14.29 327,800 -0.10(-0.69%)
Jul 02, 2019 14.24 14.80 14.16 14.39 913,182 +0.14(+0.98%)
Jul 01, 2019 14.27 14.63 13.81 14.25 563,042 +0.15(+1.06%)
Jun 28, 2019 14.25 14.44 13.95 14.10 1,737,700 -0.11(-0.77%)
Jun 27, 2019 13.89 14.39 13.72 14.21 824,251 +0.40(+2.90%)
Jun 26, 2019 13.85 14.10 13.65 13.81 844,401 -0.08(-0.58%)
Jun 25, 2019 13.11 14.02 13.02 13.89 772,829 +0.78(+5.95%)
Jun 24, 2019 13.10 13.39 13.01 13.11 562,562 +0.04(+0.31%)
Jun 21, 2019 13.05 13.29 12.98 13.07 528,000 -0.09(-0.68%)
Jun 20, 2019 12.94 13.16 12.77 13.16 477,137 +0.41(+3.22%)
Jun 19, 2019 12.53 12.81 12.32 12.75 593,003 +0.19(+1.51%)
Jun 18, 2019 12.39 12.94 12.39 12.56 432,389 +0.14(+1.13%)
Jun 17, 2019 12.24 12.43 12.04 12.42 369,541 +0.18(+1.47%)
Jun 14, 2019 12.43 12.45 12.09 12.24 238,300 -0.20(-1.61%)
Jun 13, 2019 12.16 12.51 12.08 12.44 487,482 +0.32(+2.64%)
Jun 12, 2019 12.55 12.74 12.03 12.12 383,413 -0.43(-3.43%)
Jun 11, 2019 12.49 12.72 12.40 12.55 528,009 +0.22(+1.78%)
Jun 10, 2019 11.92 12.40 11.92 12.33 596,025 +0.42(+3.53%)
Jun 07, 2019 11.86 12.05 11.68 11.91 679,200 +0.07(+0.59%)
Jun 06, 2019 11.18 11.86 11.18 11.84 704,373 +0.59(+5.24%)
Jun 05, 2019 11.53 11.53 10.99 11.25 615,469 +0.26(+2.37%)
Jun 04, 2019 10.73 10.99 10.71 10.99 479,501 +0.45(+4.27%)
Jun 03, 2019 10.16 10.69 10.16 10.54 545,674 +0.35(+3.43%)
May 31, 2019 10.59 10.59 10.09 10.19 1,045,000 -0.51(-4.77%)
May 30, 2019 10.58 10.83 10.51 10.70 704,855 +0.18(+1.71%)
May 29, 2019 10.84 10.90 10.40 10.52 1,220,102 -1.04(-9.00%)
May 28, 2019 11.50 11.78 11.49 11.56 613,590 +0.10(+0.87%)
May 24, 2019 11.62 11.71 11.40 11.46 270,700 -0.10(-0.87%)
May 23, 2019 11.63 11.71 11.34 11.56 475,812 -0.15(-1.28%)
May 22, 2019 12.09 12.16 11.71 11.71 249,093 -0.44(-3.62%)
May 21, 2019 11.92 12.18 11.92 12.15 337,299 +0.34(+2.88%)
May 20, 2019 11.86 11.99 11.79 11.81 286,202 -0.16(-1.34%)
May 17, 2019 12.05 12.37 11.97 11.97 350,500 -0.17(-1.40%)
May 16, 2019 12.17 12.32 12.04 12.14 1,015,356 +0.00(+0.00%)
May 15, 2019 11.65 12.16 11.65 12.14 513,483 +0.39(+3.32%)
May 14, 2019 11.68 11.99 11.48 11.75 880,811 -0.01(-0.09%)
May 13, 2019 11.18 11.86 10.95 11.76 1,111,926 +0.38(+3.34%)
May 10, 2019 11.38 11.97 11.24 11.38 950,800 -0.09(-0.78%)
May 09, 2019 10.00 11.70 10.00 11.47 1,928,880 -0.90(-7.28%)
May 08, 2019 12.19 12.53 12.08 12.37 1,152,982 +0.13(+1.06%)
May 07, 2019 12.76 13.15 12.14 12.24 975,017 -0.72(-5.56%)
May 06, 2019 12.84 13.08 12.68 12.96 725,404 -0.23(-1.74%)
May 03, 2019 12.97 13.39 12.88 13.19 1,067,900 +0.38(+2.97%)
May 02, 2019 12.90 12.98 12.49 12.81 599,861 -0.02(-0.16%)
May 01, 2019 12.83 13.02 12.76 12.83 698,428 +0.04(+0.31%)
Apr 30, 2019 12.70 13.00 12.52 12.79 1,010,137 +0.14(+1.11%)
Apr 29, 2019 12.69 12.92 12.61 12.65 1,153,002 -0.04(-0.32%)
Apr 26, 2019 11.88 12.86 11.75 12.69 1,290,800 +0.66(+5.49%)
Apr 25, 2019 12.13 12.35 11.80 12.03 609,244 -0.01(-0.08%)
Apr 24, 2019 12.15 12.36 12.01 12.04 812,062 -0.16(-1.31%)
Apr 23, 2019 12.23 12.27 12.07 12.20 655,720 -0.02(-0.16%)
Apr 22, 2019 12.80 12.90 11.84 12.22 1,058,341 -0.74(-5.71%)
Apr 18, 2019 12.62 13.13 12.56 12.96 1,268,600 +0.45(+3.60%)
Apr 17, 2019 12.18 12.71 12.05 12.51 797,525 +0.40(+3.30%)
Apr 16, 2019 12.16 12.40 11.81 12.11 1,004,195 +0.56(+4.85%)
Apr 15, 2019 11.64 11.79 11.45 11.55 265,022 -0.13(-1.11%)
Apr 12, 2019 11.64 11.83 11.47 11.68 417,300 +0.13(+1.13%)
Apr 11, 2019 11.64 11.65 11.15 11.55 1,061,850 -0.04(-0.35%)
Apr 10, 2019 11.86 11.89 11.58 11.59 783,497 -0.26(-2.19%)
Apr 09, 2019 11.89 12.18 11.66 11.85 1,498,566 -0.04(-0.34%)
Apr 08, 2019 12.20 12.21 11.69 11.89 716,998 +0.02(+0.17%)
Apr 05, 2019 11.55 12.06 11.47 11.87 1,441,200 +0.34(+2.95%)
Apr 04, 2019 11.32 11.73 11.17 11.53 718,390 +0.25(+2.22%)
Apr 03, 2019 11.75 11.99 11.02 11.28 1,868,738 +0.83(+7.94%)
Apr 02, 2019 10.85 10.85 10.28 10.45 855,809 -0.34(-3.15%)
Apr 01, 2019 10.64 10.85 10.52 10.79 666,740 +0.19(+1.79%)
Mar 29, 2019 10.73 10.73 10.39 10.60 749,400 -0.09(-0.84%)
Mar 28, 2019 10.49 10.76 10.37 10.69 969,371 +0.20(+1.91%)
Mar 27, 2019 10.19 10.57 10.11 10.49 431,442 +0.22(+2.14%)
Mar 26, 2019 10.10 10.33 10.06 10.27 383,959 +0.13(+1.28%)
Mar 25, 2019 10.02 10.32 9.914 10.14 530,850 +0.03(+0.30%)
Mar 22, 2019 9.980 10.34 9.910 10.11 638,800 +0.23(+2.33%)
Mar 21, 2019 9.850 9.910 9.645 9.880 524,754 +0.03(+0.30%)
Mar 20, 2019 9.260 10.12 9.200 9.850 882,066 +0.63(+6.83%)
Mar 19, 2019 9.360 9.450 9.115 9.220 498,993 -0.11(-1.18%)
Mar 18, 2019 9.320 9.450 9.100 9.330 448,167 +0.09(+0.97%)
Mar 15, 2019 8.610 9.250 8.592 9.240 892,300 +0.73(+8.58%)
Mar 14, 2019 8.570 8.660 8.330 8.510 409,601 -0.06(-0.70%)
Mar 13, 2019 8.020 8.620 8.020 8.570 623,667 +0.56(+6.99%)
Mar 12, 2019 8.010 8.180 8.000 8.010 784,621 -0.08(-0.99%)
Mar 11, 2019 8.000 8.180 7.870 8.090 1,503,511 +0.09(+1.12%)
Mar 08, 2019 7.760 8.010 7.550 8.000 584,100 +0.21(+2.70%)
Mar 07, 2019 8.060 8.160 7.790 7.790 550,723 -0.19(-2.38%)
Mar 06, 2019 8.010 8.360 7.950 7.980 1,315,388 -0.08(-0.99%)
Mar 05, 2019 7.920 8.240 7.910 8.060 1,623,407 +0.11(+1.38%)
Mar 04, 2019 8.110 8.500 7.930 7.950 1,347,718 +0.00(+0.00%)
Mar 01, 2019 8.000 8.690 7.930 7.950 1,676,100 +0.00(+0.00%)
Feb 28, 2019 7.370 8.050 7.370 7.950 1,271,411 +0.65(+8.90%)
Feb 27, 2019 7.200 7.990 6.700 7.300 3,808,223 -2.18(-23.00%)
Feb 26, 2019 9.490 9.860 9.360 9.480 493,274 +0.03(+0.32%)
Feb 25, 2019 9.920 9.980 9.320 9.450 587,828 -0.40(-4.06%)
Feb 22, 2019 9.600 9.850 9.490 9.850 443,100 +0.29(+3.03%)
Feb 21, 2019 9.580 9.777 9.430 9.560 321,684 +0.00(+0.00%)
Feb 20, 2019 9.430 9.660 9.420 9.560 264,247 +0.15(+1.59%)
Feb 19, 2019 9.350 9.490 8.820 9.410 623,302 +0.03(+0.32%)
Feb 15, 2019 9.490 9.630 9.330 9.380 301,700 -0.05(-0.53%)
Feb 14, 2019 9.380 9.580 9.310 9.430 205,138 -0.07(-0.74%)
Feb 13, 2019 9.480 9.890 9.480 9.500 895,155 +0.09(+0.96%)
Feb 12, 2019 9.530 9.700 9.285 9.410 400,350 +0.07(+0.75%)
Feb 11, 2019 9.240 9.460 9.240 9.340 392,043 +0.10(+1.08%)
Feb 08, 2019 8.650 9.280 8.630 9.240 253,200 +0.63(+7.32%)
Feb 07, 2019 8.530 9.020 8.490 8.610 568,831 +0.02(+0.23%)
Feb 06, 2019 8.460 8.710 8.410 8.590 536,578 -0.01(-0.12%)
Feb 05, 2019 8.580 9.110 8.550 8.600 947,989 +0.16(+1.90%)
Feb 04, 2019 8.460 8.600 8.370 8.440 172,396 +0.01(+0.12%)
Feb 01, 2019 8.400 8.490 8.220 8.430 343,100 +0.03(+0.36%)
Jan 31, 2019 8.430 8.710 8.310 8.400 517,103 -0.05(-0.59%)
Jan 30, 2019 8.520 8.590 8.299 8.450 140,694 +0.01(+0.12%)
Jan 29, 2019 8.600 8.620 8.410 8.440 119,836 -0.09(-1.06%)
Jan 28, 2019 8.310 8.600 8.220 8.530 195,562 +0.09(+1.07%)
Jan 25, 2019 8.500 8.670 8.360 8.440 188,900 +0.20(+2.43%)
Jan 24, 2019 8.280 8.445 8.082 8.240 168,212 -0.02(-0.24%)
Jan 23, 2019 8.240 8.340 8.060 8.260 406,607 +0.11(+1.35%)
Jan 22, 2019 8.350 8.450 8.100 8.150 237,001 -0.21(-2.51%)
Jan 18, 2019 8.250 8.610 8.250 8.360 230,700 +0.09(+1.09%)
Jan 17, 2019 8.050 8.350 8.050 8.270 306,889 +0.15(+1.85%)
Jan 16, 2019 8.310 8.380 7.940 8.120 632,276 -0.18(-2.17%)
Jan 15, 2019 8.320 8.550 8.194 8.300 350,602 -0.01(-0.12%)
Jan 14, 2019 8.240 8.490 8.030 8.310 486,120 +0.10(+1.22%)
Jan 11, 2019 8.260 8.290 7.910 8.210 457,800 +0.01(+0.12%)
Jan 10, 2019 8.670 8.780 7.500 8.200 1,741,128 -1.63(-16.58%)
Jan 09, 2019 9.810 10.04 9.520 9.830 1,002,164 -0.14(-1.40%)
Jan 08, 2019 9.750 10.02 9.600 9.970 239,490 +0.28(+2.89%)
Jan 07, 2019 9.320 9.890 9.300 9.690 325,063 +0.35(+3.75%)
Jan 04, 2019 9.150 9.530 9.130 9.340 322,100 +0.33(+3.66%)
Jan 03, 2019 9.150 9.200 8.870 9.010 270,984 -0.16(-1.74%)
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.