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

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Jun 28, 2019 5.792 5.884 5.617 5.672 5,664,201 -0.07(-1.28%)
Jun 27, 2019 5.617 5.746 5.580 5.746 1,156,986 +0.09(+1.63%)
Jun 26, 2019 5.681 5.737 5.626 5.654 1,157,803 +0.00(+0.00%)
Jun 25, 2019 5.626 5.700 5.566 5.654 1,684,979 +0.01(+0.16%)
Jun 24, 2019 5.718 5.792 5.534 5.645 799,152 -0.08(-1.44%)
Jun 21, 2019 5.819 5.833 5.654 5.727 1,211,115 -0.11(-1.89%)
Jun 20, 2019 5.792 5.902 5.691 5.838 1,791,614 +0.08(+1.44%)
Jun 19, 2019 5.792 5.819 5.709 5.755 675,062 -0.01(-0.16%)
Jun 18, 2019 5.608 5.847 5.599 5.764 1,012,336 +0.18(+3.29%)
Jun 17, 2019 5.700 5.700 5.562 5.580 633,647 -0.12(-2.10%)
Jun 14, 2019 5.700 5.792 5.663 5.700 767,960 +0.01(+0.16%)
Jun 13, 2019 5.727 5.755 5.645 5.691 869,299 +0.01(+0.16%)
Jun 12, 2019 5.507 5.709 5.479 5.681 814,052 +0.16(+2.83%)
Jun 11, 2019 5.626 5.672 5.475 5.525 712,688 -0.06(-1.15%)
Jun 10, 2019 5.599 5.723 5.580 5.589 1,068,949 +0.06(+1.00%)
Jun 07, 2019 5.571 5.663 5.525 5.534 893,271 -0.04(-0.66%)
Jun 06, 2019 5.543 5.668 5.498 5.571 718,569 +0.03(+0.50%)
Jun 05, 2019 5.617 5.626 5.424 5.543 924,363 -0.11(-1.95%)
Jun 04, 2019 5.635 5.714 5.589 5.654 585,800 +0.10(+1.82%)
Jun 03, 2019 5.488 5.617 5.360 5.553 882,775 +0.03(+0.50%)
May 31, 2019 5.562 5.635 5.479 5.525 1,179,679 -0.14(-2.44%)
May 30, 2019 5.847 5.884 5.617 5.663 776,778 -0.17(-2.99%)
May 29, 2019 5.654 5.865 5.580 5.838 1,631,863 +0.16(+2.75%)
May 28, 2019 5.746 5.783 5.525 5.681 1,585,656 -0.06(-1.12%)
May 24, 2019 5.764 5.824 5.718 5.746 900,885 +0.04(+0.64%)
May 23, 2019 5.838 5.893 5.617 5.709 1,871,404 -0.20(-3.42%)
May 22, 2019 5.948 5.980 5.847 5.911 713,656 -0.06(-1.08%)
May 21, 2019 6.022 6.031 5.856 5.976 1,835,831 -0.02(-0.31%)
May 20, 2019 6.031 6.113 5.957 5.994 919,033 -0.11(-1.81%)
May 17, 2019 6.123 6.187 6.022 6.104 954,186 -0.08(-1.34%)
May 16, 2019 6.159 6.242 6.150 6.187 1,371,816 +0.03(+0.45%)
May 15, 2019 6.077 6.228 6.022 6.159 2,455,383 +0.01(+0.15%)
May 14, 2019 6.233 6.251 6.067 6.150 1,458,971 +0.07(+1.21%)
May 13, 2019 6.251 6.352 5.994 6.077 1,515,613 -0.32(-5.03%)
May 10, 2019 6.435 6.472 6.288 6.398 776,880 -0.04(-0.57%)
May 09, 2019 6.380 6.463 6.270 6.435 878,092 -0.04(-0.57%)
May 08, 2019 6.325 6.582 6.307 6.472 982,273 +0.12(+1.88%)
May 07, 2019 6.564 6.628 6.316 6.352 988,968 -0.27(-4.03%)
May 06, 2019 6.436 6.656 6.409 6.619 1,268,388 +0.06(+0.98%)
May 03, 2019 6.482 6.573 6.381 6.555 1,073,945 +0.12(+1.85%)
May 02, 2019 6.546 6.610 6.317 6.436 1,113,431 -0.10(-1.54%)
May 01, 2019 6.592 6.656 6.518 6.537 1,729,652 -0.05(-0.83%)
Apr 30, 2019 6.683 6.747 6.491 6.592 1,489,969 -0.05(-0.83%)
Apr 29, 2019 6.921 6.976 6.601 6.647 1,722,684 -0.30(-4.35%)
Apr 26, 2019 7.324 7.324 6.862 6.949 2,616,485 -0.18(-2.57%)
Apr 25, 2019 7.159 7.242 7.077 7.132 1,727,649 -0.03(-0.38%)
Apr 24, 2019 7.077 7.228 7.040 7.159 818,333 +0.03(+0.39%)
Apr 23, 2019 7.086 7.223 7.004 7.132 1,031,885 +0.08(+1.17%)
Apr 22, 2019 7.168 7.232 6.949 7.049 1,173,640 -0.15(-2.04%)
Apr 18, 2019 7.132 7.210 7.059 7.196 1,179,570 +0.02(+0.26%)
Apr 17, 2019 7.196 7.260 7.095 7.178 942,834 -0.02(-0.25%)
Apr 16, 2019 6.940 7.228 6.912 7.196 1,509,587 +0.29(+4.24%)
Apr 15, 2019 7.095 7.132 6.857 6.903 1,012,606 -0.16(-2.33%)
Apr 12, 2019 7.040 7.109 6.930 7.068 821,187 +0.11(+1.58%)
Apr 11, 2019 6.958 6.976 6.866 6.958 602,376 +0.04(+0.53%)
Apr 10, 2019 6.692 6.930 6.692 6.921 827,816 +0.23(+3.42%)
Apr 09, 2019 6.811 6.921 6.564 6.692 1,064,351 -0.13(-1.88%)
Apr 08, 2019 6.830 6.875 6.775 6.821 745,405 +0.00(+0.00%)
Apr 05, 2019 6.766 6.862 6.735 6.821 816,381 +0.08(+1.22%)
Apr 04, 2019 6.628 6.766 6.619 6.738 503,418 +0.16(+2.36%)
Apr 03, 2019 6.619 6.692 6.541 6.582 628,565 +0.05(+0.70%)
Apr 02, 2019 6.582 6.669 6.500 6.537 619,392 -0.05(-0.83%)
Apr 01, 2019 6.546 6.647 6.523 6.592 707,464 +0.13(+1.98%)
Mar 29, 2019 6.674 6.683 6.409 6.463 979,243 -0.15(-2.22%)
Mar 28, 2019 6.427 6.619 6.427 6.610 1,891,996 +0.15(+2.27%)
Mar 27, 2019 6.610 6.619 6.363 6.463 604,038 -0.15(-2.22%)
Mar 26, 2019 6.445 6.615 6.445 6.610 905,898 +0.21(+3.29%)
Mar 25, 2019 6.473 6.500 6.335 6.399 880,809 -0.07(-1.13%)
Mar 22, 2019 6.537 6.573 6.308 6.473 1,214,196 -0.12(-1.81%)
Mar 21, 2019 6.509 6.692 6.409 6.592 646,145 +0.05(+0.84%)
Mar 20, 2019 6.601 6.692 6.528 6.537 602,168 -0.08(-1.24%)
Mar 19, 2019 6.683 6.738 6.601 6.619 654,232 -0.02(-0.28%)
Mar 18, 2019 6.528 6.683 6.482 6.637 1,033,949 +0.16(+2.40%)
Mar 15, 2019 6.427 6.509 6.317 6.482 2,293,493 +0.05(+0.85%)
Mar 14, 2019 6.582 6.637 6.409 6.427 697,826 -0.16(-2.36%)
Mar 13, 2019 6.546 6.610 6.459 6.582 1,028,477 +0.08(+1.27%)
Mar 12, 2019 6.692 6.793 6.482 6.500 2,700,864 -0.19(-2.87%)
Mar 11, 2019 6.701 6.729 6.619 6.692 1,485,244 +0.05(+0.69%)
Mar 08, 2019 6.683 6.692 6.573 6.647 999,013 -0.13(-1.89%)
Mar 07, 2019 6.802 6.839 6.628 6.775 1,529,073 -0.05(-0.67%)
Mar 06, 2019 6.958 7.031 6.802 6.821 1,198,596 -0.15(-2.10%)
Mar 05, 2019 7.040 7.040 6.853 6.967 1,218,571 -0.05(-0.78%)
Mar 04, 2019 7.333 7.333 6.949 7.022 2,250,585 -0.29(-4.00%)
Mar 01, 2019 7.150 7.361 7.068 7.315 2,562,635 +0.19(+2.70%)
Feb 28, 2019 7.040 7.123 6.985 7.123 1,052,846 +0.09(+1.30%)
Feb 27, 2019 7.077 7.077 6.912 7.031 1,562,662 -0.06(-0.90%)
Feb 26, 2019 6.582 7.113 6.537 7.095 7,607,996 +0.27(+3.89%)
Feb 25, 2019 6.811 6.912 6.747 6.830 2,537,786 +0.09(+1.36%)
Feb 22, 2019 6.701 6.775 6.656 6.738 1,793,112 +0.05(+0.68%)
Feb 21, 2019 6.582 6.701 6.528 6.692 1,058,105 +0.10(+1.53%)
Feb 20, 2019 6.445 6.647 6.390 6.592 2,215,107 +0.14(+2.13%)
Feb 19, 2019 6.271 6.518 6.239 6.454 2,641,040 +0.12(+1.88%)
Feb 15, 2019 6.024 6.354 5.997 6.335 3,576,176 +0.35(+5.81%)
Feb 14, 2019 5.722 6.015 5.676 5.987 1,855,558 +0.23(+3.97%)
Feb 13, 2019 5.795 5.887 5.635 5.759 1,660,197 -0.03(-0.47%)
Feb 12, 2019 5.768 5.804 5.639 5.786 1,789,572 +0.05(+0.80%)
Feb 11, 2019 5.485 5.831 5.394 5.740 6,115,029 +0.30(+5.53%)
Feb 08, 2019 5.476 5.531 5.371 5.440 1,263,467 -0.05(-1.00%)
Feb 07, 2019 5.622 5.649 5.458 5.494 1,924,670 -0.14(-2.43%)
Feb 06, 2019 5.649 5.777 5.567 5.631 1,487,035 +0.00(+0.00%)
Feb 05, 2019 5.430 5.722 5.430 5.631 2,742,607 +0.23(+4.22%)
Feb 04, 2019 5.385 5.567 5.221 5.403 3,929,055 -0.08(-1.49%)
Feb 01, 2019 5.503 5.667 5.330 5.485 4,999,761 -0.62(-10.15%)
Jan 31, 2019 5.913 6.118 5.859 6.105 2,550,824 +0.16(+2.76%)
Jan 30, 2019 6.004 6.041 5.768 5.941 1,159,357 -0.05(-0.91%)
Jan 29, 2019 6.059 6.205 5.986 5.995 1,313,417 -0.07(-1.20%)
Jan 28, 2019 5.813 6.086 5.795 6.068 1,796,979 +0.22(+3.74%)
Jan 25, 2019 5.986 6.032 5.850 5.850 1,067,120 -0.07(-1.23%)
Jan 24, 2019 5.913 6.068 5.859 5.922 1,174,110 +0.01(+0.15%)
Jan 23, 2019 6.168 6.214 5.822 5.913 2,214,510 -0.23(-3.71%)
Jan 22, 2019 6.150 6.301 6.073 6.141 1,336,062 -0.10(-1.61%)
Jan 18, 2019 6.196 6.278 6.123 6.241 2,591,359 +0.05(+0.88%)
Jan 17, 2019 6.086 6.232 6.077 6.187 661,821 +0.05(+0.74%)
Jan 16, 2019 6.123 6.223 6.068 6.141 1,211,974 +0.06(+1.05%)
Jan 15, 2019 5.977 6.096 5.941 6.077 780,798 +0.10(+1.68%)
Jan 14, 2019 5.859 6.014 5.854 5.977 1,060,815 +0.04(+0.61%)
Jan 11, 2019 6.023 6.059 5.676 5.941 1,358,403 -0.10(-1.66%)
Jan 10, 2019 6.059 6.123 5.995 6.041 977,848 -0.05(-0.75%)
Jan 09, 2019 6.168 6.214 6.055 6.086 869,141 -0.09(-1.47%)
Jan 08, 2019 6.059 6.187 5.936 6.178 1,406,607 +0.16(+2.73%)
Jan 07, 2019 5.968 6.114 5.859 6.014 1,890,549 +0.05(+0.92%)
Jan 04, 2019 5.859 6.041 5.813 5.959 1,439,070 +0.15(+2.67%)
Jan 03, 2019 6.086 6.086 5.795 5.804 649,074 -0.34(-5.49%)
Jan 02, 2019 5.950 6.178 5.941 6.141 1,026,105 +0.08(+1.35%)
Dec 31, 2018 5.995 6.141 5.804 6.059 875,273 +0.07(+1.22%)
Dec 28, 2018 6.096 6.150 5.886 5.986 1,121,338 -0.08(-1.35%)
Dec 27, 2018 5.941 6.096 5.831 6.068 1,009,509 +0.02(+0.30%)
Dec 26, 2018 5.686 6.068 5.604 6.050 829,617 +0.42(+7.44%)
Dec 24, 2018 5.704 5.859 5.613 5.631 670,256 -0.12(-2.06%)
Dec 21, 2018 5.777 5.959 5.740 5.749 2,186,263 +0.00(+0.00%)
Dec 20, 2018 5.713 5.850 5.649 5.749 871,645 -0.01(-0.16%)
Dec 19, 2018 5.877 6.105 5.722 5.758 931,987 -0.13(-2.17%)
Dec 18, 2018 6.077 6.114 5.818 5.886 1,059,431 -0.02(-0.31%)
Dec 17, 2018 5.904 6.141 5.859 5.904 2,431,681 -0.04(-0.61%)
Dec 14, 2018 5.868 6.004 5.831 5.941 903,589 +0.00(+0.00%)
Dec 13, 2018 6.050 6.050 5.877 5.941 768,936 -0.09(-1.51%)
Dec 12, 2018 5.922 6.096 5.813 6.032 1,114,573 +0.20(+3.44%)
Dec 11, 2018 5.904 5.959 5.649 5.831 890,122 +0.03(+0.47%)
Dec 10, 2018 6.014 6.023 5.658 5.804 1,484,952 -0.19(-3.19%)
Dec 07, 2018 5.977 6.096 5.872 5.995 1,094,448 +0.05(+0.77%)
Dec 06, 2018 5.950 5.986 5.795 5.950 1,122,161 -0.15(-2.54%)
Dec 04, 2018 6.724 6.770 6.096 6.105 1,197,945 -0.63(-9.34%)
Dec 03, 2018 6.551 6.852 6.487 6.733 1,359,644 +0.27(+4.23%)
Nov 30, 2018 6.569 6.642 6.305 6.460 1,349,952 -0.15(-2.21%)
Nov 29, 2018 6.834 6.916 6.515 6.606 1,293,041 -0.30(-4.35%)
Nov 28, 2018 6.870 6.943 6.642 6.906 1,073,805 +0.11(+1.61%)
Nov 27, 2018 6.852 6.961 6.770 6.797 440,276 -0.11(-1.58%)
Nov 26, 2018 6.861 6.988 6.820 6.906 668,945 +0.15(+2.29%)
Nov 23, 2018 6.779 6.911 6.742 6.752 227,077 -0.10(-1.46%)
Nov 21, 2018 6.852 6.852 6.852 0 +0.09(+1.35%)
Nov 20, 2018 6.642 6.888 6.542 6.761 861,740 +0.02(+0.27%)
Nov 19, 2018 6.733 6.806 6.533 6.742 787,673 -0.04(-0.54%)
Nov 16, 2018 6.715 6.829 6.670 6.779 1,647,709 +0.01(+0.13%)
Nov 15, 2018 6.533 6.815 6.478 6.770 987,008 +0.21(+3.19%)
Nov 14, 2018 6.815 6.925 6.474 6.560 1,602,642 -0.17(-2.57%)
Nov 13, 2018 6.761 6.852 6.670 6.733 825,451 -0.03(-0.40%)
Nov 12, 2018 7.016 7.016 6.724 6.761 829,425 -0.27(-3.89%)
Nov 09, 2018 7.134 7.171 6.979 7.034 647,538 -0.15(-2.03%)
Nov 08, 2018 6.897 7.253 6.897 7.180 567,519 +0.02(+0.25%)
Nov 07, 2018 7.180 7.225 6.961 7.162 645,648 +0.02(+0.26%)
Nov 06, 2018 7.116 7.189 7.061 7.143 519,186 +0.05(+0.77%)
Nov 05, 2018 7.052 7.134 6.953 7.089 759,318 +0.02(+0.26%)
Nov 02, 2018 7.198 7.261 6.966 7.071 610,481 -0.06(-0.89%)
Nov 01, 2018 7.080 7.225 6.989 7.134 1,047,273 +0.08(+1.16%)
Oct 31, 2018 7.216 7.352 7.025 7.052 1,503,947 -0.08(-1.15%)
Oct 30, 2018 6.807 7.152 6.771 7.134 1,801,168 +0.35(+5.22%)
Oct 29, 2018 6.916 7.025 6.662 6.780 1,307,663 -0.05(-0.80%)
Oct 26, 2018 7.216 7.216 6.236 6.835 2,912,707 +0.56(+8.97%)
Oct 25, 2018 6.090 6.317 5.981 6.272 1,808,608 +0.25(+4.07%)
Oct 24, 2018 6.317 6.354 6.027 6.027 2,394,391 -0.34(-5.41%)
Oct 23, 2018 6.299 6.453 6.181 6.372 1,033,694 -0.05(-0.71%)
Oct 22, 2018 6.562 6.617 6.376 6.417 1,202,401 -0.11(-1.67%)
Oct 19, 2018 6.644 6.726 6.481 6.526 893,081 -0.13(-1.91%)
Oct 18, 2018 6.934 6.953 6.585 6.653 1,182,072 -0.33(-4.68%)
Oct 17, 2018 6.989 7.152 6.953 6.980 856,124 -0.05(-0.77%)
Oct 16, 2018 6.771 7.043 6.662 7.034 1,616,869 +0.27(+4.03%)
Oct 15, 2018 6.608 6.871 6.562 6.762 917,068 +0.16(+2.48%)
Oct 12, 2018 6.707 6.717 6.381 6.599 2,369,321 +0.01(+0.14%)
Oct 11, 2018 6.662 6.789 6.562 6.589 1,592,105 -0.12(-1.76%)
Oct 10, 2018 7.134 7.152 6.653 6.707 6,456,568 -0.45(-6.34%)
Oct 09, 2018 7.261 7.443 7.116 7.161 2,102,909 -0.15(-2.11%)
Oct 08, 2018 7.325 7.397 7.243 7.316 808,753 -0.05(-0.74%)
Oct 05, 2018 7.670 7.679 7.325 7.370 1,419,059 -0.25(-3.33%)
Oct 04, 2018 7.570 7.679 7.488 7.624 1,572,516 +0.05(+0.60%)
Oct 03, 2018 7.533 7.697 7.533 7.579 1,008,328 +0.09(+1.21%)
Oct 02, 2018 7.443 7.561 7.361 7.488 1,160,150 +0.05(+0.73%)
Oct 01, 2018 7.670 7.670 7.307 7.434 1,372,861 -0.26(-3.42%)
Sep 28, 2018 7.488 7.724 7.470 7.697 1,227,794 +0.17(+2.29%)
Sep 27, 2018 7.470 7.661 7.425 7.524 860,907 +0.05(+0.61%)
Sep 26, 2018 7.651 7.742 7.452 7.479 891,317 -0.17(-2.25%)
Sep 25, 2018 7.388 7.651 7.352 7.651 1,410,232 +0.28(+3.82%)
Sep 24, 2018 7.443 7.443 7.270 7.370 636,038 -0.06(-0.85%)
Sep 21, 2018 7.415 7.470 7.279 7.434 1,900,305 +0.02(+0.24%)
Sep 20, 2018 7.461 7.529 7.284 7.415 986,659 +0.02(+0.25%)
Sep 19, 2018 7.143 7.443 7.116 7.397 1,784,459 +0.25(+3.43%)
Sep 18, 2018 7.161 7.207 7.071 7.152 987,116 -0.01(-0.13%)
Sep 17, 2018 7.425 7.434 7.152 7.161 1,147,535 -0.19(-2.59%)
Sep 14, 2018 7.134 7.434 7.134 7.352 1,770,188 +0.25(+3.45%)
Sep 13, 2018 7.170 7.261 7.061 7.107 1,206,367 -0.01(-0.13%)
Sep 12, 2018 7.107 7.134 6.989 7.116 928,045 +0.01(+0.13%)
Sep 11, 2018 7.216 7.225 7.034 7.107 874,641 -0.13(-1.76%)
Sep 10, 2018 7.207 7.284 7.161 7.234 721,112 +0.05(+0.76%)
Sep 07, 2018 7.170 7.270 6.871 7.179 1,451,781 -0.01(-0.13%)
Sep 06, 2018 7.379 7.415 7.107 7.189 887,164 -0.18(-2.46%)
Sep 05, 2018 7.370 7.503 7.329 7.370 1,376,568 -0.04(-0.49%)
Sep 04, 2018 7.461 7.497 7.252 7.406 2,351,641 -0.05(-0.73%)
Aug 31, 2018 7.461 7.461 7.461 0 +0.13(+1.73%)
Aug 30, 2018 7.343 7.388 7.270 7.334 808,391 -0.01(-0.12%)
Aug 29, 2018 7.352 7.415 7.252 7.343 1,350,652 +0.01(+0.12%)
Aug 28, 2018 7.388 7.515 7.316 7.334 864,272 -0.06(-0.86%)
Aug 27, 2018 7.270 7.497 7.270 7.397 1,566,026 +0.07(+0.99%)
Aug 24, 2018 7.261 7.406 7.189 7.325 1,126,543 +0.07(+1.00%)
Aug 23, 2018 7.352 7.443 7.198 7.252 774,816 -0.09(-1.24%)
Aug 22, 2018 7.334 7.397 7.307 7.343 665,274 +0.00(+0.00%)
Aug 21, 2018 7.352 7.506 7.325 7.343 1,023,387 -0.03(-0.37%)
Aug 20, 2018 7.379 7.479 7.225 7.370 1,367,513 +0.03(+0.37%)
Aug 17, 2018 7.370 7.452 7.279 7.343 791,940 -0.09(-1.22%)
Aug 16, 2018 7.370 7.597 7.361 7.434 782,768 +0.09(+1.24%)
Aug 15, 2018 7.406 7.479 7.261 7.343 537,692 -0.09(-1.22%)
Aug 14, 2018 7.379 7.538 7.366 7.434 648,183 +0.08(+1.11%)
Aug 13, 2018 7.243 7.429 7.116 7.352 1,174,870 +0.11(+1.50%)
Aug 10, 2018 7.325 7.366 7.225 7.243 760,430 -0.10(-1.36%)
Aug 09, 2018 7.361 7.479 7.316 7.343 1,296,365 -0.04(-0.49%)
Aug 08, 2018 7.415 7.470 7.334 7.379 969,695 +0.00(+0.00%)
Aug 07, 2018 7.352 7.543 7.307 7.379 1,118,705 +0.09(+1.25%)
Aug 06, 2018 7.388 7.514 7.162 7.288 2,280,428 -0.07(-0.98%)
Aug 03, 2018 7.288 7.591 7.279 7.361 1,372,384 +0.11(+1.50%)
Aug 02, 2018 7.198 7.284 6.963 7.252 1,985,289 -0.06(-0.87%)
Aug 01, 2018 7.876 7.958 7.171 7.316 5,092,421 -0.59(-7.44%)
Jul 31, 2018 8.003 8.048 7.731 7.903 3,680,360 -0.34(-4.17%)
Jul 30, 2018 8.527 8.545 8.156 8.247 1,171,571 -0.26(-3.08%)
Jul 27, 2018 8.491 8.640 8.138 8.509 1,514,378 +0.11(+1.29%)
Jul 26, 2018 8.328 8.536 8.283 8.401 966,824 +0.07(+0.87%)
Jul 25, 2018 8.364 8.455 8.233 8.328 1,240,868 -0.03(-0.32%)
Jul 24, 2018 8.346 8.410 8.166 8.355 865,563 +0.08(+0.98%)
Jul 23, 2018 8.220 8.392 8.184 8.274 748,711 +0.05(+0.66%)
Jul 20, 2018 8.202 8.310 8.166 8.220 457,654 -0.09(-1.09%)
Jul 19, 2018 8.346 8.419 8.274 8.310 758,887 -0.08(-0.97%)
Jul 18, 2018 8.355 8.496 8.310 8.392 833,962 +0.07(+0.87%)
Jul 17, 2018 8.364 8.554 8.202 8.319 1,205,472 +0.01(+0.11%)
Jul 16, 2018 8.229 8.319 8.156 8.310 776,845 +0.06(+0.77%)
Jul 13, 2018 8.328 8.310 8.247 1,456,139 -0.06(-0.76%)
Jul 12, 2018 8.446 8.500 8.265 8.310 591,420 -0.04(-0.43%)
Jul 11, 2018 8.455 8.550 8.283 8.346 934,364 -0.22(-2.53%)
Jul 10, 2018 8.735 8.753 8.509 8.563 593,315 -0.19(-2.17%)
Jul 09, 2018 8.663 8.844 8.545 8.753 700,045 +0.12(+1.36%)
Jul 06, 2018 8.708 8.826 8.600 8.636 669,132 -0.05(-0.52%)
Jul 05, 2018 8.663 8.711 8.563 8.681 605,183 +0.02(+0.21%)
Jul 03, 2018 8.663 8.663 8.663 0 +0.08(+0.95%)
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.