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

Opko Health Inc (NQ: OPK )

1.260 +0.040 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 4.220 4.680 4.130 4.640 16,279,622 +0.51(+12.35%)
Nov 27, 2020 3.960 4.150 3.950 4.130 4,693,200 +0.18(+4.56%)
Nov 25, 2020 3.960 3.978 3.900 3.950 2,851,900 +0.04(+1.02%)
Nov 24, 2020 4.000 4.070 3.880 3.910 5,331,818 -0.08(-2.01%)
Nov 23, 2020 3.900 4.160 3.890 3.990 6,915,038 +0.05(+1.27%)
Nov 20, 2020 3.720 3.960 3.720 3.940 4,844,200 +0.15(+3.96%)
Nov 19, 2020 3.830 3.920 3.680 3.790 8,213,452 -0.04(-1.04%)
Nov 18, 2020 3.960 4.030 3.830 3.830 4,450,340 -0.13(-3.28%)
Nov 17, 2020 3.950 4.050 3.880 3.960 4,157,616 +0.00(+0.00%)
Nov 16, 2020 3.920 3.990 3.790 3.960 6,257,495 -0.03(-0.75%)
Nov 13, 2020 3.780 4.050 3.773 3.990 10,170,400 +0.26(+6.97%)
Nov 12, 2020 3.660 3.800 3.650 3.730 5,455,082 +0.03(+0.81%)
Nov 11, 2020 3.760 3.810 3.540 3.700 6,950,984 -0.09(-2.37%)
Nov 10, 2020 3.280 3.970 3.250 3.790 20,910,798 +0.52(+15.90%)
Nov 09, 2020 3.130 3.360 3.020 3.270 19,246,792 -0.37(-10.16%)
Nov 06, 2020 3.730 3.790 3.640 3.640 5,127,800 -0.13(-3.45%)
Nov 05, 2020 3.800 3.830 3.640 3.770 6,246,336 +0.00(+0.00%)
Nov 04, 2020 3.530 3.810 3.520 3.770 8,907,155 +0.21(+5.90%)
Nov 03, 2020 3.450 3.600 3.390 3.560 7,513,552 +0.10(+2.89%)
Nov 02, 2020 3.550 3.620 3.440 3.460 9,045,875 -0.06(-1.70%)
Oct 30, 2020 3.830 3.850 3.300 3.520 24,336,000 -0.68(-16.19%)
Oct 29, 2020 4.030 4.250 3.930 4.200 12,214,223 +0.20(+5.00%)
Oct 28, 2020 4.100 4.130 3.920 4.000 8,631,171 -0.14(-3.38%)
Oct 27, 2020 4.330 4.340 4.070 4.140 8,098,489 -0.17(-3.94%)
Oct 26, 2020 4.280 4.450 4.240 4.310 9,168,076 +0.01(+0.23%)
Oct 23, 2020 4.280 4.330 4.160 4.300 8,298,000 +0.03(+0.70%)
Oct 22, 2020 4.200 4.340 4.200 4.270 5,604,758 +0.09(+2.15%)
Oct 21, 2020 4.390 4.470 4.160 4.180 8,121,716 -0.27(-6.07%)
Oct 20, 2020 4.670 4.700 4.320 4.450 10,117,855 -0.14(-3.05%)
Oct 19, 2020 4.380 4.760 4.340 4.590 17,902,500 +0.29(+6.87%)
Oct 16, 2020 4.200 4.320 4.172 4.295 7,054,300 +0.08(+1.78%)
Oct 15, 2020 4.070 4.240 4.030 4.220 6,226,064 +0.15(+3.69%)
Oct 14, 2020 4.210 4.240 4.050 4.070 6,270,810 -0.15(-3.67%)
Oct 13, 2020 3.930 4.270 3.890 4.225 10,432,327 +0.14(+3.55%)
Oct 12, 2020 4.580 4.600 4.030 4.080 15,962,638 -0.54(-11.69%)
Oct 09, 2020 4.620 4.720 4.565 4.620 6,979,200 +0.05(+1.09%)
Oct 08, 2020 4.610 4.650 4.490 4.570 8,161,309 +0.17(+3.86%)
Oct 07, 2020 4.420 4.580 4.330 4.400 11,380,694 +0.05(+1.15%)
Oct 06, 2020 4.280 4.510 4.200 4.350 13,583,889 +0.19(+4.57%)
Oct 05, 2020 3.960 4.170 3.960 4.160 8,051,359 +0.26(+6.67%)
Oct 02, 2020 3.860 4.030 3.820 3.900 12,211,100 +0.02(+0.52%)
Oct 01, 2020 3.750 3.890 3.700 3.880 12,886,050 +0.19(+5.15%)
Sep 30, 2020 3.560 3.740 3.540 3.690 14,559,634 +0.19(+5.43%)
Sep 29, 2020 3.240 3.510 3.210 3.500 11,486,207 +0.32(+10.06%)
Sep 28, 2020 3.200 3.240 3.130 3.180 6,153,194 -0.04(-1.24%)
Sep 25, 2020 3.100 3.245 3.051 3.220 6,956,700 +0.15(+4.89%)
Sep 24, 2020 3.100 3.170 3.020 3.070 6,919,027 +0.02(+0.66%)
Sep 23, 2020 3.180 3.220 3.050 3.050 7,260,736 -0.17(-5.28%)
Sep 22, 2020 3.300 3.310 3.120 3.220 6,166,831 -0.03(-0.92%)
Sep 21, 2020 3.150 3.320 3.090 3.250 11,700,934 +0.08(+2.52%)
Sep 18, 2020 3.160 3.200 3.020 3.170 16,753,700 +0.04(+1.28%)
Sep 17, 2020 3.100 3.200 3.080 3.130 5,471,202 -0.05(-1.57%)
Sep 16, 2020 3.150 3.340 3.120 3.180 9,910,495 +0.03(+0.95%)
Sep 15, 2020 3.370 3.420 3.120 3.150 12,691,545 -0.02(-0.63%)
Sep 14, 2020 3.060 3.170 2.980 3.170 9,231,114 +0.18(+6.02%)
Sep 11, 2020 3.090 3.130 2.930 2.990 9,809,400 -0.07(-2.29%)
Sep 10, 2020 3.110 3.220 3.050 3.060 7,948,159 -0.06(-1.92%)
Sep 09, 2020 3.240 3.310 3.040 3.120 12,282,258 -0.07(-2.19%)
Sep 08, 2020 2.940 3.330 2.940 3.190 17,659,570 +0.15(+4.93%)
Sep 04, 2020 3.060 3.110 2.840 3.040 13,508,400 -0.05(-1.62%)
Sep 03, 2020 3.190 3.210 3.020 3.090 12,178,537 -0.18(-5.50%)
Sep 02, 2020 3.140 3.350 3.110 3.270 14,401,700 +0.13(+4.14%)
Sep 01, 2020 3.180 3.260 3.060 3.140 15,995,028 -0.10(-3.09%)
Aug 31, 2020 3.230 3.370 3.190 3.240 14,512,164 -0.10(-2.99%)
Aug 28, 2020 3.350 3.385 3.150 3.340 17,709,000 +0.03(+0.91%)
Aug 27, 2020 3.830 3.840 3.050 3.310 48,160,348 -0.71(-17.66%)
Aug 26, 2020 4.240 4.370 3.940 4.020 20,735,212 -0.37(-8.43%)
Aug 25, 2020 4.590 4.670 4.320 4.390 17,488,232 -0.35(-7.38%)
Aug 24, 2020 4.670 4.850 4.550 4.740 15,772,892 -0.12(-2.47%)
Aug 21, 2020 4.910 4.990 4.790 4.860 6,677,900 -0.07(-1.42%)
Aug 20, 2020 5.020 5.070 4.910 4.930 6,205,390 -0.14(-2.76%)
Aug 19, 2020 5.020 5.140 4.980 5.070 11,264,198 +0.06(+1.20%)
Aug 18, 2020 5.190 5.210 4.750 5.010 10,698,490 -0.23(-4.39%)
Aug 17, 2020 5.120 5.280 4.940 5.240 19,807,696 +0.44(+9.17%)
Aug 14, 2020 4.950 4.975 4.780 4.800 8,995,800 -0.06(-1.23%)
Aug 13, 2020 4.680 5.000 4.640 4.860 8,589,905 +0.14(+2.97%)
Aug 12, 2020 5.000 5.050 4.470 4.720 21,076,140 -0.25(-5.03%)
Aug 11, 2020 5.380 5.380 4.950 4.970 18,558,948 -0.49(-8.97%)
Aug 10, 2020 5.670 5.700 5.390 5.460 9,521,238 -0.17(-3.02%)
Aug 07, 2020 5.650 5.760 5.510 5.630 9,680,600 -0.03(-0.53%)
Aug 06, 2020 5.470 5.880 5.450 5.660 17,080,804 +0.21(+3.85%)
Aug 05, 2020 5.390 5.500 5.310 5.450 12,428,956 +0.09(+1.68%)
Aug 04, 2020 5.360 5.440 5.220 5.360 12,224,717 +0.01(+0.19%)
Aug 03, 2020 5.280 5.500 5.200 5.350 15,111,567 +0.20(+3.88%)
Jul 31, 2020 5.620 5.860 4.850 5.150 35,762,100 -0.76(-12.86%)
Jul 30, 2020 5.720 6.020 5.660 5.910 21,563,168 +0.12(+2.07%)
Jul 29, 2020 5.580 5.900 5.450 5.790 22,444,072 +0.21(+3.76%)
Jul 28, 2020 5.810 5.960 5.560 5.580 18,941,360 -0.27(-4.62%)
Jul 27, 2020 5.360 5.970 5.330 5.850 30,344,416 +0.55(+10.38%)
Jul 24, 2020 5.460 5.530 5.165 5.300 19,863,400 -0.30(-5.36%)
Jul 23, 2020 5.520 5.900 5.440 5.600 24,412,722 +0.04(+0.72%)
Jul 22, 2020 5.700 5.700 5.350 5.560 29,138,640 -0.39(-6.55%)
Jul 21, 2020 5.710 6.470 5.300 5.950 115,394,136 +1.01(+20.45%)
Jul 20, 2020 4.920 5.090 4.700 4.940 39,659,560 +0.34(+7.39%)
Jul 17, 2020 4.030 4.830 4.020 4.600 29,117,500 +0.57(+14.14%)
Jul 16, 2020 4.020 4.130 3.990 4.030 6,868,537 -0.04(-0.98%)
Jul 15, 2020 4.150 4.160 3.960 4.070 9,394,096 +0.03(+0.74%)
Jul 14, 2020 3.910 4.040 3.770 4.040 15,134,577 +0.17(+4.39%)
Jul 13, 2020 4.140 4.220 3.870 3.870 13,528,506 -0.15(-3.73%)
Jul 10, 2020 3.960 4.140 3.910 4.020 9,606,800 +0.00(+0.00%)
Jul 09, 2020 4.230 4.270 3.910 4.020 17,177,704 -0.06(-1.47%)
Jul 08, 2020 3.820 4.210 3.750 4.080 20,647,004 +0.25(+6.53%)
Jul 07, 2020 3.790 3.850 3.670 3.830 10,762,526 +0.07(+1.86%)
Jul 06, 2020 3.690 3.880 3.630 3.760 14,392,706 +0.22(+6.21%)
Jul 02, 2020 3.500 3.710 3.320 3.540 16,505,500 +0.11(+3.21%)
Jul 01, 2020 3.720 4.040 3.320 3.430 35,087,276 +0.02(+0.59%)
Jun 30, 2020 3.000 3.520 2.990 3.410 29,591,416 +0.46(+15.59%)
Jun 29, 2020 2.790 3.070 2.750 2.950 15,313,887 +0.17(+6.12%)
Jun 26, 2020 2.650 2.850 2.630 2.780 15,371,000 +0.10(+3.73%)
Jun 25, 2020 2.560 2.690 2.510 2.680 8,901,958 +0.12(+4.69%)
Jun 24, 2020 2.600 2.690 2.530 2.560 8,556,159 -0.07(-2.66%)
Jun 23, 2020 2.640 2.730 2.590 2.630 9,472,089 +0.00(+0.00%)
Jun 22, 2020 2.460 2.640 2.380 2.630 13,999,353 +0.25(+10.50%)
Jun 19, 2020 2.550 2.570 2.380 2.380 25,751,800 -0.18(-7.03%)
Jun 18, 2020 2.540 2.630 2.530 2.560 7,891,058 +0.00(+0.00%)
Jun 17, 2020 2.500 2.620 2.500 2.560 6,082,332 +0.01(+0.39%)
Jun 16, 2020 2.650 2.660 2.490 2.550 6,045,723 -0.05(-1.92%)
Jun 15, 2020 2.410 2.600 2.380 2.600 8,420,222 +0.12(+4.84%)
Jun 12, 2020 2.600 2.620 2.330 2.480 9,090,300 -0.01(-0.40%)
Jun 11, 2020 2.660 2.690 2.460 2.490 12,160,691 -0.28(-10.11%)
Jun 10, 2020 2.630 2.900 2.610 2.770 15,389,839 +0.13(+4.92%)
Jun 09, 2020 2.860 2.900 2.570 2.640 18,068,608 -0.06(-2.22%)
Jun 08, 2020 2.410 2.700 2.410 2.700 25,187,972 +0.35(+14.89%)
Jun 05, 2020 2.300 2.420 2.270 2.350 13,555,500 +0.08(+3.52%)
Jun 04, 2020 2.270 2.320 2.180 2.270 14,196,150 +0.01(+0.44%)
Jun 03, 2020 2.400 2.440 2.260 2.260 13,699,611 -0.16(-6.61%)
Jun 02, 2020 2.400 2.490 2.360 2.420 10,954,470 +0.00(+0.00%)
Jun 01, 2020 2.440 2.460 2.330 2.420 12,874,054 +0.14(+6.14%)
May 29, 2020 2.210 2.300 2.160 2.280 10,180,000 +0.13(+6.05%)
May 28, 2020 2.260 2.270 2.150 2.150 8,219,934 -0.14(-6.11%)
May 27, 2020 2.340 2.370 2.080 2.290 10,892,624 -0.03(-1.29%)
May 26, 2020 2.470 2.490 2.300 2.320 12,653,642 -0.24(-9.38%)
May 22, 2020 2.660 2.660 2.460 2.560 9,832,900 -0.10(-3.76%)
May 21, 2020 2.730 2.780 2.620 2.660 7,757,397 -0.06(-2.21%)
May 20, 2020 2.670 2.790 2.640 2.720 11,291,408 +0.07(+2.64%)
May 19, 2020 2.740 2.800 2.590 2.650 12,175,144 -0.12(-4.33%)
May 18, 2020 2.720 2.850 2.610 2.770 19,346,616 +0.15(+5.73%)
May 15, 2020 2.580 2.680 2.450 2.620 13,686,800 +0.06(+2.34%)
May 14, 2020 2.380 2.740 2.320 2.560 34,318,060 +0.24(+10.34%)
May 13, 2020 2.520 2.590 2.220 2.320 16,213,231 -0.11(-4.53%)
May 12, 2020 2.370 2.650 2.360 2.430 21,301,972 +0.04(+1.67%)
May 11, 2020 2.103 2.430 2.090 2.390 15,049,795 +0.29(+13.81%)
May 08, 2020 2.130 2.130 2.000 2.100 11,282,500 +0.15(+7.69%)
May 07, 2020 2.190 2.310 1.910 1.950 18,344,210 -0.39(-16.67%)
May 06, 2020 2.400 2.420 2.310 2.340 8,908,250 +0.04(+1.74%)
May 05, 2020 2.410 2.490 2.280 2.300 10,869,594 -0.06(-2.54%)
May 04, 2020 2.150 2.360 2.090 2.360 10,849,287 +0.23(+10.80%)
May 01, 2020 2.160 2.200 2.030 2.130 8,820,200 -0.09(-4.05%)
Apr 30, 2020 2.230 2.260 2.160 2.220 8,724,868 -0.03(-1.33%)
Apr 29, 2020 2.230 2.380 2.060 2.250 22,287,756 +0.08(+3.69%)
Apr 28, 2020 2.250 2.340 2.120 2.170 9,685,536 -0.03(-1.36%)
Apr 27, 2020 2.100 2.270 2.040 2.200 11,006,054 +0.14(+6.80%)
Apr 24, 2020 2.080 2.085 1.940 2.060 8,596,700 +0.00(+0.00%)
Apr 23, 2020 2.110 2.200 2.020 2.060 12,557,362 -0.02(-0.96%)
Apr 22, 2020 2.030 2.100 1.970 2.080 10,001,762 +0.10(+5.05%)
Apr 21, 2020 2.080 2.110 1.910 1.980 17,572,444 +0.00(+0.00%)
Apr 20, 2020 1.700 2.060 1.680 1.980 34,107,652 +0.28(+16.47%)
Apr 17, 2020 1.680 1.710 1.580 1.700 9,491,500 +0.02(+1.19%)
Apr 16, 2020 1.620 1.720 1.600 1.680 7,521,191 +0.05(+3.07%)
Apr 15, 2020 1.590 1.680 1.410 1.630 12,023,480 -0.08(-4.68%)
Apr 14, 2020 1.500 1.740 1.490 1.710 24,392,772 +0.23(+15.54%)
Apr 13, 2020 1.440 1.490 1.390 1.480 6,729,520 +0.05(+3.50%)
Apr 09, 2020 1.400 1.450 1.355 1.430 9,677,400 +0.04(+2.88%)
Apr 08, 2020 1.290 1.400 1.270 1.390 10,681,109 +0.12(+9.45%)
Apr 07, 2020 1.360 1.360 1.250 1.270 11,069,367 -0.08(-5.93%)
Apr 06, 2020 1.260 1.350 1.200 1.350 14,088,963 +0.19(+16.38%)
Apr 03, 2020 1.200 1.290 1.117 1.160 16,872,100 +0.01(+0.87%)
Apr 02, 2020 1.200 1.200 1.140 1.150 12,142,541 -0.06(-4.96%)
Apr 01, 2020 1.280 1.280 1.200 1.210 13,563,305 -0.13(-9.70%)
Mar 31, 2020 1.350 1.350 1.300 1.340 11,408,999 -0.02(-1.47%)
Mar 30, 2020 1.370 1.390 1.320 1.360 11,705,304 -0.04(-2.86%)
Mar 27, 2020 1.380 1.450 1.370 1.400 11,915,300 +0.02(+1.45%)
Mar 26, 2020 1.380 1.410 1.350 1.380 8,657,456 +0.02(+1.47%)
Mar 25, 2020 1.400 1.450 1.350 1.360 14,471,872 -0.06(-4.23%)
Mar 24, 2020 1.440 1.480 1.370 1.420 14,594,992 +0.02(+1.43%)
Mar 23, 2020 1.440 1.450 1.350 1.400 21,086,556 +0.00(+0.00%)
Mar 20, 2020 1.540 1.690 1.370 1.400 34,093,300 -0.07(-4.76%)
Mar 19, 2020 1.470 1.600 1.430 1.470 15,542,600 -0.10(-6.37%)
Mar 18, 2020 1.720 1.770 1.430 1.570 20,899,292 -0.24(-13.26%)
Mar 17, 2020 1.730 1.840 1.540 1.810 33,805,448 +0.11(+6.47%)
Mar 16, 2020 1.790 2.100 1.610 1.700 31,894,832 -0.20(-10.53%)
Mar 13, 2020 2.120 2.178 1.610 1.900 111,178,096 +0.48(+33.80%)
Mar 12, 2020 1.640 1.660 1.400 1.420 15,623,395 -0.27(-15.98%)
Mar 11, 2020 1.630 1.940 1.600 1.690 23,751,180 -0.02(-1.17%)
Mar 10, 2020 1.930 2.000 1.520 1.710 27,651,668 -0.53(-23.66%)
Mar 09, 2020 2.840 2.900 2.060 2.240 64,286,212 -0.08(-3.45%)
Mar 06, 2020 2.790 2.910 2.220 2.320 103,868,096 +0.26(+12.62%)
Mar 05, 2020 1.570 2.190 1.550 2.060 51,344,848 +0.40(+24.10%)
Mar 04, 2020 1.510 1.720 1.490 1.660 14,732,583 +0.18(+12.16%)
Mar 03, 2020 1.550 1.580 1.450 1.480 4,506,931 -0.07(-4.82%)
Mar 02, 2020 1.500 1.560 1.460 1.555 4,822,981 +0.05(+3.67%)
Feb 28, 2020 1.490 1.540 1.440 1.500 6,579,500 +0.06(+4.17%)
Feb 27, 2020 1.410 1.575 1.380 1.440 6,708,513 +0.06(+4.35%)
Feb 26, 2020 1.430 1.430 1.370 1.380 4,202,972 -0.01(-0.72%)
Feb 25, 2020 1.520 1.530 1.360 1.390 5,938,590 -0.11(-7.33%)
Feb 24, 2020 1.550 1.560 1.480 1.500 5,081,006 -0.13(-7.98%)
Feb 21, 2020 1.600 1.640 1.560 1.630 2,931,700 +0.05(+3.16%)
Feb 20, 2020 1.580 1.600 1.530 1.580 2,210,336 -0.02(-1.25%)
Feb 19, 2020 1.600 1.610 1.580 1.600 1,746,716 +0.02(+0.95%)
Feb 18, 2020 1.590 1.590 1.550 1.585 1,525,240 +0.01(+0.96%)
Feb 14, 2020 1.580 1.590 1.540 1.570 1,999,500 +0.00(+0.00%)
Feb 13, 2020 1.610 1.620 1.570 1.570 2,006,616 -0.05(-3.09%)
Feb 12, 2020 1.610 1.640 1.600 1.620 1,623,465 +0.01(+0.62%)
Feb 11, 2020 1.630 1.645 1.590 1.610 2,792,455 -0.01(-0.62%)
Feb 10, 2020 1.590 1.620 1.560 1.620 2,468,152 +0.02(+1.25%)
Feb 07, 2020 1.540 1.620 1.515 1.600 3,499,600 +0.08(+5.26%)
Feb 06, 2020 1.610 1.670 1.510 1.520 7,709,931 -0.10(-6.17%)
Feb 05, 2020 1.560 1.630 1.560 1.620 4,800,807 +0.07(+4.52%)
Feb 04, 2020 1.500 1.560 1.500 1.550 4,078,696 +0.05(+3.33%)
Feb 03, 2020 1.470 1.510 1.450 1.500 3,941,544 +0.05(+3.45%)
Jan 31, 2020 1.480 1.500 1.420 1.450 3,586,000 -0.03(-2.03%)
Jan 30, 2020 1.500 1.510 1.450 1.480 3,970,585 -0.04(-2.63%)
Jan 29, 2020 1.600 1.610 1.520 1.520 2,943,666 -0.09(-5.59%)
Jan 28, 2020 1.600 1.660 1.590 1.610 2,697,594 +0.04(+2.55%)
Jan 27, 2020 1.570 1.620 1.550 1.570 3,686,600 -0.01(-0.63%)
Jan 24, 2020 1.660 1.680 1.570 1.580 5,063,000 -0.04(-2.47%)
Jan 23, 2020 1.710 1.730 1.610 1.620 5,323,612 -0.11(-6.36%)
Jan 22, 2020 1.600 1.770 1.580 1.730 7,325,070 +0.15(+9.49%)
Jan 21, 2020 1.540 1.620 1.530 1.580 4,129,208 +0.02(+1.28%)
Jan 17, 2020 1.610 1.630 1.560 1.560 3,646,900 -0.03(-1.89%)
Jan 16, 2020 1.550 1.590 1.520 1.590 3,897,587 +0.04(+2.58%)
Jan 15, 2020 1.500 1.580 1.500 1.550 6,588,446 +0.05(+3.33%)
Jan 14, 2020 1.450 1.520 1.420 1.500 5,439,905 +0.06(+4.17%)
Jan 13, 2020 1.450 1.460 1.440 1.440 2,266,045 -0.01(-0.69%)
Jan 10, 2020 1.460 1.490 1.440 1.450 3,973,700 -0.02(-1.36%)
Jan 09, 2020 1.460 1.490 1.450 1.470 2,555,070 -0.01(-0.68%)
Jan 08, 2020 1.470 1.490 1.450 1.480 3,278,060 -0.01(-0.67%)
Jan 07, 2020 1.500 1.500 1.460 1.490 2,898,021 +0.00(+0.00%)
Jan 06, 2020 1.460 1.500 1.430 1.490 3,092,446 +0.02(+1.36%)
Jan 03, 2020 1.480 1.510 1.460 1.470 2,595,800 -0.02(-1.34%)
Jan 02, 2020 1.490 1.510 1.460 1.490 2,980,039 +0.02(+1.36%)
Dec 31, 2019 1.460 1.500 1.440 1.470 7,320,300 +0.01(+0.68%)
Dec 30, 2019 1.500 1.510 1.460 1.460 4,711,925 -0.04(-2.67%)
Dec 27, 2019 1.560 1.570 1.500 1.500 3,778,600 -0.05(-3.23%)
Dec 26, 2019 1.580 1.590 1.540 1.550 3,843,673 -0.06(-3.73%)
Dec 24, 2019 1.510 1.620 1.500 1.610 3,939,700 +0.08(+5.23%)
Dec 23, 2019 1.500 1.550 1.490 1.530 4,299,469 +0.00(+0.00%)
Dec 20, 2019 1.500 1.550 1.480 1.530 12,945,500 +0.03(+2.00%)
Dec 19, 2019 1.500 1.510 1.460 1.500 3,388,390 +0.00(+0.00%)
Dec 18, 2019 1.510 1.550 1.480 1.500 4,437,352 -0.03(-1.96%)
Dec 17, 2019 1.580 1.580 1.500 1.530 4,133,530 -0.05(-3.16%)
Dec 16, 2019 1.570 1.580 1.530 1.580 4,729,955 +0.02(+1.28%)
Dec 13, 2019 1.540 1.580 1.510 1.560 3,974,100 +0.03(+1.96%)
Dec 12, 2019 1.510 1.570 1.500 1.530 4,163,275 +0.02(+1.32%)
Dec 11, 2019 1.580 1.580 1.480 1.510 5,034,047 -0.05(-3.21%)
Dec 10, 2019 1.600 1.610 1.540 1.560 3,194,325 -0.03(-1.89%)
Dec 09, 2019 1.590 1.630 1.580 1.590 2,692,844 -0.02(-1.24%)
Dec 06, 2019 1.620 1.650 1.590 1.610 3,080,400 +0.02(+1.26%)
Dec 05, 2019 1.670 1.680 1.590 1.590 4,692,609 -0.05(-3.05%)
Dec 04, 2019 1.620 1.650 1.590 1.640 4,202,559 +0.04(+2.50%)
Dec 03, 2019 1.550 1.620 1.540 1.600 2,463,673 +0.04(+2.56%)
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.