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

Futu Holdings Ltd ADR (NQ: FUTU )

80.41 +2.63 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 44.26 44.84 41.50 44.10 6,307,580 +0.12(+0.27%)
Nov 27, 2020 46.04 46.97 43.86 43.98 1,982,900 -1.10(-2.44%)
Nov 25, 2020 45.58 48.04 45.01 45.08 2,767,500 -1.57(-3.37%)
Nov 24, 2020 48.27 49.00 46.10 46.65 2,470,977 -1.90(-3.91%)
Nov 23, 2020 50.35 50.67 47.56 48.55 3,645,957 +0.00(+0.00%)
Nov 20, 2020 47.48 51.10 46.99 48.55 4,780,600 +2.04(+4.39%)
Nov 19, 2020 47.31 48.75 43.62 46.51 7,254,616 +3.51(+8.16%)
Nov 18, 2020 45.82 45.91 42.03 43.00 3,446,790 -2.50(-5.49%)
Nov 17, 2020 43.26 46.46 43.15 45.50 2,740,159 +1.64(+3.74%)
Nov 16, 2020 43.11 44.28 40.52 43.86 2,980,240 +1.80(+4.28%)
Nov 13, 2020 41.78 43.76 41.17 42.06 4,155,900 +2.25(+5.65%)
Nov 12, 2020 38.18 40.72 37.84 39.81 2,966,147 +2.81(+7.59%)
Nov 11, 2020 36.35 38.96 36.17 37.00 2,538,358 +0.66(+1.82%)
Nov 10, 2020 35.31 37.14 33.00 36.34 3,549,593 +0.52(+1.45%)
Nov 09, 2020 36.95 37.23 35.37 35.82 2,159,851 +1.08(+3.11%)
Nov 06, 2020 34.52 36.83 33.88 34.74 4,382,900 +1.38(+4.14%)
Nov 05, 2020 32.10 33.96 31.45 33.36 2,431,454 +2.46(+7.96%)
Nov 04, 2020 30.80 31.19 29.88 30.90 1,660,920 +1.20(+4.04%)
Nov 03, 2020 29.75 30.53 29.50 29.70 1,152,047 -0.14(-0.47%)
Nov 02, 2020 30.92 31.16 29.75 29.84 989,011 +0.11(+0.37%)
Oct 30, 2020 30.73 30.88 29.30 29.73 1,889,300 -1.26(-4.07%)
Oct 29, 2020 31.62 31.88 30.81 30.99 1,722,614 -0.24(-0.77%)
Oct 28, 2020 31.72 31.96 30.81 31.23 1,431,939 -1.07(-3.31%)
Oct 27, 2020 32.27 32.88 31.75 32.30 743,748 +0.83(+2.64%)
Oct 26, 2020 33.24 33.88 31.42 31.47 1,730,718 -1.75(-5.27%)
Oct 23, 2020 32.89 34.10 32.40 33.22 1,652,900 +0.71(+2.18%)
Oct 22, 2020 32.94 34.00 32.33 32.51 1,947,614 +0.75(+2.36%)
Oct 21, 2020 33.90 34.29 31.60 31.76 2,272,049 -2.72(-7.89%)
Oct 20, 2020 31.38 35.00 31.08 34.48 3,239,982 +3.52(+11.37%)
Oct 19, 2020 31.07 32.25 30.68 30.96 1,035,910 -0.03(-0.10%)
Oct 16, 2020 31.27 31.45 30.68 30.99 770,000 +0.02(+0.06%)
Oct 15, 2020 30.20 31.08 29.80 30.97 1,274,531 +0.33(+1.08%)
Oct 14, 2020 30.56 31.22 30.11 30.64 1,252,002 -0.37(-1.19%)
Oct 13, 2020 31.39 31.75 30.29 31.01 855,177 -0.48(-1.52%)
Oct 12, 2020 33.00 33.50 31.40 31.49 1,601,225 -0.58(-1.81%)
Oct 09, 2020 31.25 32.46 31.25 32.07 1,063,700 +0.87(+2.79%)
Oct 08, 2020 32.80 32.88 30.67 31.20 1,571,037 -0.84(-2.62%)
Oct 07, 2020 29.68 32.05 29.54 32.04 2,339,824 +3.13(+10.83%)
Oct 06, 2020 28.00 30.20 27.97 28.91 1,976,917 +1.39(+5.05%)
Oct 05, 2020 28.00 28.65 27.15 27.52 927,527 -0.10(-0.36%)
Oct 02, 2020 28.22 28.79 27.52 27.62 1,041,400 -1.40(-4.82%)
Oct 01, 2020 28.93 29.22 28.41 29.02 709,280 +0.40(+1.40%)
Sep 30, 2020 29.03 29.62 28.58 28.62 599,694 +0.12(+0.42%)
Sep 29, 2020 29.42 29.53 28.12 28.50 941,771 -0.92(-3.13%)
Sep 28, 2020 30.43 30.52 29.24 29.42 669,008 -0.54(-1.80%)
Sep 25, 2020 29.57 30.15 29.00 29.96 1,044,800 +0.39(+1.32%)
Sep 24, 2020 29.38 30.09 28.89 29.57 828,306 -0.08(-0.27%)
Sep 23, 2020 29.85 31.35 29.46 29.65 867,424 -0.09(-0.30%)
Sep 22, 2020 30.01 30.10 28.94 29.74 646,307 -0.44(-1.46%)
Sep 21, 2020 29.33 30.25 28.46 30.18 931,113 -0.10(-0.33%)
Sep 18, 2020 31.00 31.19 29.69 30.28 937,800 -0.31(-1.01%)
Sep 17, 2020 31.18 32.36 30.15 30.59 1,337,796 -1.77(-5.47%)
Sep 16, 2020 32.77 33.12 31.88 32.36 1,050,537 -0.43(-1.31%)
Sep 15, 2020 32.66 33.28 32.35 32.79 1,043,046 +0.59(+1.83%)
Sep 14, 2020 31.00 32.80 30.86 32.20 1,280,800 +1.46(+4.75%)
Sep 11, 2020 31.09 31.73 30.26 30.74 641,200 -0.34(-1.09%)
Sep 10, 2020 31.35 31.75 30.81 31.08 874,712 -0.02(-0.06%)
Sep 09, 2020 30.63 31.23 30.20 31.10 731,729 +0.58(+1.90%)
Sep 08, 2020 29.05 30.79 28.45 30.52 1,744,621 +0.62(+2.07%)
Sep 04, 2020 29.81 30.48 28.04 29.90 1,988,100 +0.03(+0.10%)
Sep 03, 2020 31.60 31.60 29.51 29.87 2,694,711 -2.09(-6.54%)
Sep 02, 2020 33.43 34.19 31.68 31.96 1,992,548 -1.09(-3.30%)
Sep 01, 2020 32.10 33.68 32.05 33.05 1,757,419 +0.88(+2.74%)
Aug 31, 2020 32.49 33.44 31.81 32.17 2,653,730 +0.21(+0.66%)
Aug 28, 2020 32.00 32.78 31.51 31.96 1,422,500 +0.26(+0.82%)
Aug 27, 2020 32.46 32.64 30.80 31.70 1,851,908 -0.74(-2.28%)
Aug 26, 2020 33.12 33.22 31.87 32.44 1,924,608 -0.56(-1.70%)
Aug 25, 2020 32.52 33.73 32.23 33.00 2,724,630 +0.36(+1.10%)
Aug 24, 2020 32.30 32.76 31.66 32.64 2,381,857 +1.03(+3.26%)
Aug 21, 2020 32.14 32.44 31.52 31.61 1,527,000 -0.31(-0.97%)
Aug 20, 2020 32.49 33.10 31.25 31.92 2,317,783 -0.30(-0.93%)
Aug 19, 2020 33.94 34.05 32.12 32.22 7,224,329 -3.18(-8.98%)
Aug 18, 2020 33.70 36.58 33.25 35.40 3,020,292 +1.49(+4.39%)
Aug 17, 2020 33.87 35.96 33.52 33.91 1,714,523 +0.68(+2.05%)
Aug 14, 2020 34.00 34.72 32.80 33.23 860,600 -0.45(-1.34%)
Aug 13, 2020 36.63 37.39 33.10 33.68 3,697,999 -1.88(-5.29%)
Aug 12, 2020 34.95 35.63 34.13 35.56 1,682,735 +1.56(+4.59%)
Aug 11, 2020 35.21 35.21 33.82 34.00 1,034,797 -0.97(-2.77%)
Aug 10, 2020 36.26 36.66 34.44 34.97 1,101,410 -1.02(-2.83%)
Aug 07, 2020 36.70 37.45 35.01 35.99 1,513,900 -1.47(-3.92%)
Aug 06, 2020 40.66 40.99 37.37 37.46 2,144,647 -2.84(-7.05%)
Aug 05, 2020 37.71 40.45 37.30 40.30 1,434,012 +3.69(+10.08%)
Aug 04, 2020 36.10 37.33 35.81 36.61 843,991 +0.93(+2.61%)
Aug 03, 2020 35.10 36.15 34.42 35.68 1,090,633 +1.31(+3.81%)
Jul 31, 2020 34.83 34.94 33.13 34.37 955,800 +0.57(+1.69%)
Jul 30, 2020 31.78 36.93 31.34 33.80 1,717,616 +1.84(+5.76%)
Jul 29, 2020 31.09 32.46 30.91 31.96 1,451,704 +2.26(+7.61%)
Jul 28, 2020 29.53 30.26 29.22 29.70 691,144 -0.04(-0.13%)
Jul 27, 2020 28.78 30.02 27.52 29.74 1,050,314 +1.06(+3.70%)
Jul 24, 2020 27.59 29.10 26.41 28.68 1,584,900 +1.36(+4.98%)
Jul 23, 2020 28.52 28.86 27.00 27.32 563,028 -1.10(-3.87%)
Jul 22, 2020 28.76 29.35 27.64 28.42 677,409 -1.29(-4.34%)
Jul 21, 2020 30.51 30.55 29.60 29.71 924,405 +0.76(+2.63%)
Jul 20, 2020 29.52 30.26 28.81 28.95 1,343,773 +1.01(+3.61%)
Jul 17, 2020 29.06 29.06 27.87 27.94 597,300 -1.45(-4.93%)
Jul 16, 2020 27.56 29.65 26.68 29.39 1,735,588 -0.38(-1.28%)
Jul 15, 2020 30.43 30.45 28.61 29.77 739,909 +0.20(+0.68%)
Jul 14, 2020 28.68 30.30 27.70 29.57 1,433,575 -0.43(-1.43%)
Jul 13, 2020 31.12 32.32 29.62 30.00 1,345,936 -0.32(-1.06%)
Jul 10, 2020 31.51 31.51 30.15 30.32 924,500 -1.19(-3.78%)
Jul 09, 2020 31.98 32.65 30.11 31.51 1,703,543 +0.68(+2.21%)
Jul 08, 2020 32.85 33.80 30.21 30.83 1,952,802 +0.05(+0.16%)
Jul 07, 2020 29.28 30.96 28.50 30.78 1,595,525 +1.42(+4.84%)
Jul 06, 2020 31.52 32.70 28.50 29.36 4,154,838 +2.70(+10.13%)
Jul 02, 2020 25.00 26.79 24.81 26.66 1,503,300 +3.42(+14.72%)
Jul 01, 2020 24.34 24.66 22.94 23.24 517,933 -0.43(-1.82%)
Jun 30, 2020 23.61 24.48 23.20 23.67 647,443 +0.52(+2.25%)
Jun 29, 2020 24.22 24.40 22.60 23.15 1,206,655 -1.16(-4.77%)
Jun 26, 2020 25.20 25.54 23.51 24.31 1,161,000 -0.65(-2.60%)
Jun 25, 2020 24.00 25.20 24.00 24.96 837,241 +0.89(+3.70%)
Jun 24, 2020 24.32 24.88 23.64 24.07 1,075,626 -0.24(-0.99%)
Jun 23, 2020 23.00 24.92 22.89 24.31 1,644,479 +1.87(+8.33%)
Jun 22, 2020 22.61 24.20 22.20 22.44 1,591,067 +0.29(+1.31%)
Jun 19, 2020 21.92 22.15 21.51 22.15 798,500 +0.50(+2.31%)
Jun 18, 2020 21.89 21.89 21.03 21.65 595,352 -0.09(-0.41%)
Jun 17, 2020 22.15 22.15 21.36 21.74 345,435 -0.20(-0.91%)
Jun 16, 2020 21.90 22.01 20.79 21.94 753,022 +1.29(+6.25%)
Jun 15, 2020 18.31 20.98 18.31 20.65 918,578 +1.86(+9.90%)
Jun 12, 2020 18.99 19.54 18.16 18.79 499,200 +0.63(+3.47%)
Jun 11, 2020 18.88 19.49 18.13 18.16 431,663 -1.50(-7.63%)
Jun 10, 2020 20.12 20.15 19.18 19.66 385,163 -0.21(-1.06%)
Jun 09, 2020 19.23 20.46 19.12 19.87 587,073 +0.05(+0.25%)
Jun 08, 2020 18.46 19.90 17.73 19.82 880,749 +1.82(+10.11%)
Jun 05, 2020 18.84 18.84 17.73 18.00 886,700 -0.19(-1.04%)
Jun 04, 2020 19.56 19.75 18.01 18.19 1,482,773 -1.86(-9.28%)
Jun 03, 2020 19.44 20.13 18.98 20.05 1,174,675 +1.10(+5.80%)
Jun 02, 2020 17.00 19.00 16.95 18.95 940,370 +2.11(+12.53%)
Jun 01, 2020 16.25 16.90 15.99 16.84 830,922 +0.85(+5.32%)
May 29, 2020 14.68 16.00 14.67 15.99 651,900 +1.11(+7.46%)
May 28, 2020 14.27 14.95 14.27 14.88 125,074 +0.33(+2.27%)
May 27, 2020 15.02 15.50 13.82 14.55 495,131 -0.15(-1.02%)
May 26, 2020 14.50 14.98 14.10 14.70 418,195 +0.88(+6.37%)
May 22, 2020 13.88 14.53 13.42 13.82 807,200 -0.18(-1.29%)
May 21, 2020 14.72 15.23 14.00 14.00 802,156 -1.16(-7.65%)
May 20, 2020 14.05 15.87 13.50 15.16 2,052,217 +1.04(+7.37%)
May 19, 2020 12.79 14.66 12.79 14.12 450,217 +1.41(+11.09%)
May 18, 2020 13.20 13.20 12.68 12.71 247,425 -0.40(-3.05%)
May 15, 2020 12.85 13.27 12.66 13.11 195,100 +0.35(+2.74%)
May 14, 2020 13.31 14.18 12.67 12.76 1,491,124 +0.48(+3.91%)
May 13, 2020 12.45 12.68 12.22 12.28 239,570 -0.12(-0.97%)
May 12, 2020 12.34 12.67 12.34 12.40 192,636 +0.10(+0.81%)
May 11, 2020 12.00 12.68 11.85 12.30 249,574 +0.32(+2.67%)
May 08, 2020 11.50 11.98 11.50 11.98 67,800 +0.61(+5.36%)
May 07, 2020 11.24 11.50 11.06 11.37 87,296 +0.32(+2.90%)
May 06, 2020 10.86 11.14 10.74 11.05 60,202 +0.34(+3.17%)
May 05, 2020 10.52 10.85 10.52 10.71 47,808 +0.29(+2.78%)
May 04, 2020 10.31 10.60 10.21 10.42 30,960 -0.02(-0.19%)
May 01, 2020 10.88 10.95 10.41 10.44 67,500 -0.71(-6.37%)
Apr 30, 2020 10.75 11.21 10.66 11.15 149,703 +0.40(+3.72%)
Apr 29, 2020 10.48 10.85 10.48 10.75 165,199 +0.28(+2.67%)
Apr 28, 2020 10.51 10.65 10.31 10.47 58,048 +0.00(+0.00%)
Apr 27, 2020 10.54 10.60 10.40 10.47 82,710 -0.02(-0.19%)
Apr 24, 2020 10.34 10.49 10.32 10.49 20,100 +0.17(+1.65%)
Apr 23, 2020 10.75 10.79 10.30 10.32 74,276 -0.36(-3.37%)
Apr 22, 2020 10.34 10.78 10.30 10.68 150,780 +0.54(+5.33%)
Apr 21, 2020 10.21 10.37 10.00 10.14 116,869 -0.37(-3.52%)
Apr 20, 2020 10.60 10.65 10.32 10.51 68,400 -0.19(-1.78%)
Apr 17, 2020 10.80 10.92 10.70 10.70 73,100 +0.03(+0.28%)
Apr 16, 2020 10.49 10.67 10.45 10.67 63,900 +0.17(+1.62%)
Apr 15, 2020 10.39 10.50 10.25 10.50 37,832 -0.10(-0.94%)
Apr 14, 2020 10.76 10.78 10.52 10.60 60,136 +0.18(+1.73%)
Apr 13, 2020 10.53 10.75 10.38 10.42 69,083 -0.18(-1.70%)
Apr 09, 2020 10.80 10.86 10.41 10.60 74,400 -0.02(-0.19%)
Apr 08, 2020 10.40 10.69 10.33 10.62 42,386 +0.08(+0.76%)
Apr 07, 2020 11.19 11.19 10.54 10.54 150,150 -0.26(-2.41%)
Apr 06, 2020 10.68 10.88 10.54 10.80 126,153 +0.26(+2.47%)
Apr 03, 2020 9.930 10.54 9.930 10.54 148,300 +0.40(+3.94%)
Apr 02, 2020 9.840 10.14 9.800 10.14 101,210 +0.24(+2.42%)
Apr 01, 2020 9.310 9.900 9.300 9.900 207,000 +0.43(+4.54%)
Mar 31, 2020 9.210 9.740 9.210 9.470 64,098 +0.23(+2.49%)
Mar 30, 2020 9.400 9.400 9.010 9.240 79,152 -0.19(-2.01%)
Mar 27, 2020 9.300 9.590 9.253 9.430 94,600 -0.37(-3.78%)
Mar 26, 2020 9.370 9.990 9.370 9.800 200,608 +0.30(+3.16%)
Mar 25, 2020 8.980 9.700 8.980 9.500 249,116 +0.60(+6.74%)
Mar 24, 2020 8.710 9.070 8.700 8.900 357,217 +0.56(+6.71%)
Mar 23, 2020 8.790 8.810 8.160 8.340 312,537 -0.33(-3.81%)
Mar 20, 2020 9.010 9.200 8.510 8.670 245,300 -0.10(-1.14%)
Mar 19, 2020 8.900 9.270 8.440 8.770 409,026 -0.12(-1.35%)
Mar 18, 2020 10.21 10.80 8.830 8.890 826,281 -2.47(-21.74%)
Mar 17, 2020 10.90 11.53 10.61 11.36 230,940 +0.52(+4.80%)
Mar 16, 2020 9.790 10.99 9.510 10.84 289,008 +0.34(+3.24%)
Mar 13, 2020 11.39 11.39 10.40 10.50 332,800 +0.08(+0.77%)
Mar 12, 2020 10.88 10.99 10.40 10.42 326,296 -1.10(-9.55%)
Mar 11, 2020 11.33 11.75 11.17 11.52 157,749 -0.22(-1.87%)
Mar 10, 2020 11.59 11.84 11.13 11.74 286,055 +0.92(+8.50%)
Mar 09, 2020 12.40 12.40 10.79 10.82 587,535 -2.18(-16.77%)
Mar 06, 2020 12.33 13.36 12.33 13.00 301,700 +0.38(+3.01%)
Mar 05, 2020 12.31 12.76 12.15 12.62 164,426 +0.24(+1.94%)
Mar 04, 2020 12.36 12.40 12.20 12.38 89,000 +0.29(+2.40%)
Mar 03, 2020 12.22 12.40 12.00 12.09 110,755 -0.11(-0.90%)
Mar 02, 2020 12.00 12.20 12.00 12.20 178,841 +0.63(+5.45%)
Feb 28, 2020 11.87 12.04 11.51 11.57 219,400 -0.63(-5.16%)
Feb 27, 2020 12.13 12.28 11.78 12.20 315,649 -0.10(-0.81%)
Feb 26, 2020 12.26 12.64 12.26 12.30 94,283 +0.10(+0.82%)
Feb 25, 2020 12.28 12.54 12.12 12.20 162,840 +0.20(+1.67%)
Feb 24, 2020 12.14 12.59 12.00 12.00 302,681 -0.74(-5.81%)
Feb 21, 2020 13.01 13.22 12.61 12.74 244,000 -0.01(-0.08%)
Feb 20, 2020 13.43 14.20 12.74 12.75 484,002 -0.66(-4.92%)
Feb 19, 2020 13.40 13.79 13.32 13.41 288,007 +0.23(+1.75%)
Feb 18, 2020 12.90 13.39 12.86 13.18 163,221 +0.40(+3.13%)
Feb 14, 2020 12.75 13.19 12.70 12.78 166,100 +0.13(+1.03%)
Feb 13, 2020 12.70 12.76 12.51 12.65 96,982 -0.17(-1.33%)
Feb 12, 2020 13.40 13.45 12.80 12.82 228,302 -0.55(-4.11%)
Feb 11, 2020 11.60 13.39 11.59 13.37 1,158,441 +1.76(+15.16%)
Feb 10, 2020 11.60 11.65 11.42 11.61 96,077 +0.25(+2.20%)
Feb 07, 2020 11.11 11.40 11.11 11.36 44,700 +0.15(+1.34%)
Feb 06, 2020 11.21 11.22 11.12 11.21 70,265 +0.10(+0.90%)
Feb 05, 2020 11.09 11.24 10.85 11.11 116,667 +0.09(+0.82%)
Feb 04, 2020 11.19 11.34 11.01 11.02 128,666 +0.11(+1.01%)
Feb 03, 2020 11.16 11.28 10.90 10.91 121,627 -0.20(-1.80%)
Jan 31, 2020 11.18 11.32 11.01 11.11 87,600 -0.19(-1.68%)
Jan 30, 2020 11.28 12.23 11.10 11.30 646,320 -0.26(-2.25%)
Jan 29, 2020 10.98 11.60 10.98 11.56 127,713 +0.60(+5.47%)
Jan 28, 2020 10.86 11.06 10.84 10.96 65,833 +0.13(+1.20%)
Jan 27, 2020 10.68 10.86 10.50 10.83 125,685 -0.22(-1.99%)
Jan 24, 2020 11.22 11.47 10.88 11.05 109,100 -0.15(-1.34%)
Jan 23, 2020 11.46 11.46 11.13 11.20 135,030 -0.51(-4.36%)
Jan 22, 2020 11.72 12.07 11.57 11.71 190,555 +0.21(+1.83%)
Jan 21, 2020 11.67 11.99 11.45 11.50 221,889 -0.68(-5.58%)
Jan 17, 2020 12.13 12.80 11.86 12.18 463,000 +0.17(+1.42%)
Jan 16, 2020 11.50 12.12 11.43 12.01 646,037 +0.76(+6.76%)
Jan 15, 2020 10.64 11.33 10.63 11.25 253,842 +0.62(+5.83%)
Jan 14, 2020 10.56 10.79 10.46 10.63 78,879 +0.06(+0.57%)
Jan 13, 2020 10.40 10.57 10.35 10.57 230,402 +0.23(+2.22%)
Jan 10, 2020 10.50 10.58 10.31 10.34 86,100 -0.24(-2.27%)
Jan 09, 2020 10.58 10.70 10.58 10.58 94,420 +0.10(+0.95%)
Jan 08, 2020 10.40 10.55 10.36 10.48 56,723 +0.07(+0.67%)
Jan 07, 2020 10.37 10.48 10.37 10.41 71,775 +0.06(+0.58%)
Jan 06, 2020 10.26 10.46 10.20 10.35 111,298 +0.18(+1.77%)
Jan 03, 2020 10.48 10.70 10.15 10.17 99,500 -0.51(-4.78%)
Jan 02, 2020 10.47 10.88 10.43 10.68 242,730 +0.36(+3.49%)
Dec 31, 2019 9.990 10.37 9.940 10.32 154,200 +0.35(+3.51%)
Dec 30, 2019 9.930 10.03 9.920 9.970 138,176 +0.04(+0.40%)
Dec 27, 2019 9.940 10.02 9.920 9.930 43,900 -0.01(-0.10%)
Dec 26, 2019 10.09 10.09 9.910 9.940 47,906 -0.04(-0.40%)
Dec 24, 2019 9.950 10.01 9.880 9.980 191,100 +0.06(+0.60%)
Dec 23, 2019 10.07 10.07 9.850 9.920 117,146 -0.08(-0.80%)
Dec 20, 2019 10.10 10.11 10.00 10.00 105,900 -0.10(-0.99%)
Dec 19, 2019 10.05 10.14 10.00 10.10 67,404 +0.08(+0.80%)
Dec 18, 2019 10.08 10.13 10.00 10.02 153,833 -0.08(-0.79%)
Dec 17, 2019 10.12 10.16 10.07 10.10 93,565 +0.05(+0.50%)
Dec 16, 2019 10.30 10.30 10.05 10.05 84,776 -0.10(-0.99%)
Dec 13, 2019 10.17 10.38 10.15 10.15 78,300 +0.07(+0.69%)
Dec 12, 2019 10.19 10.19 10.07 10.08 51,742 -0.04(-0.40%)
Dec 11, 2019 10.14 10.15 10.05 10.12 34,799 +0.01(+0.10%)
Dec 10, 2019 10.25 10.26 10.04 10.11 65,154 +0.01(+0.10%)
Dec 09, 2019 10.39 10.39 10.10 10.10 47,745 -0.21(-2.04%)
Dec 06, 2019 10.33 10.44 10.30 10.31 18,400 +0.04(+0.39%)
Dec 05, 2019 10.42 10.43 10.23 10.27 21,446 +0.07(+0.69%)
Dec 04, 2019 10.20 10.23 10.18 10.20 28,546 +0.06(+0.59%)
Dec 03, 2019 10.14 10.19 10.06 10.14 56,175 +0.01(+0.10%)
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.