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

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Mar 31, 2020 7.946 8.092 7.292 7.448 7,562,624 -0.07(-0.91%)
Mar 30, 2020 7.946 7.965 6.854 7.517 9,081,319 -0.79(-9.51%)
Mar 27, 2020 9.291 9.359 8.267 8.306 7,299,620 -1.39(-14.37%)
Mar 26, 2020 9.925 10.70 9.379 9.701 5,135,843 -0.27(-2.74%)
Mar 25, 2020 10.33 10.48 9.038 9.974 6,213,377 -0.07(-0.68%)
Mar 24, 2020 9.408 10.21 8.930 10.04 5,703,329 +1.24(+14.06%)
Mar 23, 2020 9.301 9.311 8.492 8.804 5,565,249 -0.42(-4.55%)
Mar 20, 2020 9.018 9.691 8.063 9.223 10,694,130 +0.33(+3.73%)
Mar 19, 2020 7.692 9.096 7.312 8.891 8,820,727 +1.21(+15.74%)
Mar 18, 2020 7.419 7.790 6.747 7.682 8,600,068 -0.40(-4.95%)
Mar 17, 2020 8.784 9.145 7.458 8.082 10,016,528 -0.66(-7.58%)
Mar 16, 2020 7.653 10.37 7.507 8.745 9,077,032 -0.83(-8.66%)
Mar 13, 2020 8.462 9.593 7.575 9.574 11,466,085 +1.83(+23.68%)
Mar 12, 2020 7.829 8.570 7.263 7.741 11,630,964 -0.82(-9.57%)
Mar 11, 2020 8.501 8.996 7.907 8.560 15,530,123 -0.59(-6.50%)
Mar 10, 2020 8.472 9.194 6.883 9.155 26,277,950 +2.28(+33.19%)
Mar 09, 2020 9.749 9.896 6.834 6.873 22,036,276 -7.60(-52.53%)
Mar 06, 2020 16.26 16.52 14.30 14.48 8,241,537 -2.57(-15.09%)
Mar 05, 2020 16.68 17.24 16.30 17.05 5,811,666 -0.28(-1.63%)
Mar 04, 2020 17.56 17.82 16.68 17.33 6,363,875 +0.34(+2.01%)
Mar 03, 2020 17.64 17.97 16.81 16.99 6,566,684 -0.64(-3.65%)
Mar 02, 2020 18.61 18.71 17.05 17.64 8,946,457 -0.84(-4.54%)
Feb 28, 2020 16.49 18.81 16.21 18.47 9,048,469 +1.45(+8.53%)
Feb 27, 2020 15.11 17.82 14.40 17.02 12,357,395 -3.24(-15.98%)
Feb 26, 2020 21.29 21.60 20.14 20.26 4,444,433 -1.09(-5.11%)
Feb 25, 2020 22.92 23.09 20.95 21.35 3,189,112 -1.48(-6.49%)
Feb 24, 2020 23.18 23.26 22.55 22.83 2,840,080 -1.83(-7.43%)
Feb 21, 2020 24.70 24.98 24.22 24.67 2,272,682 -0.44(-1.75%)
Feb 20, 2020 25.70 25.76 25.06 25.10 2,425,742 -0.31(-1.23%)
Feb 19, 2020 25.50 25.74 25.23 25.42 2,635,093 +0.05(+0.19%)
Feb 18, 2020 25.18 25.47 24.96 25.37 2,461,674 -0.18(-0.69%)
Feb 14, 2020 26.42 26.52 25.38 25.54 6,453,198 -0.58(-2.20%)
Feb 13, 2020 25.76 26.32 25.64 26.12 5,957,500 +0.23(+0.90%)
Feb 12, 2020 25.94 26.76 25.70 25.88 3,612,273 +0.63(+2.51%)
Feb 11, 2020 25.38 25.83 25.21 25.25 1,726,204 +0.24(+0.97%)
Feb 10, 2020 25.79 25.95 24.86 25.01 2,441,291 -1.18(-4.50%)
Feb 07, 2020 26.11 26.49 25.91 26.19 2,453,003 -0.47(-1.76%)
Feb 06, 2020 27.73 27.80 26.63 26.65 2,626,274 -0.98(-3.56%)
Feb 05, 2020 26.64 28.18 26.64 27.64 3,454,524 +1.81(+7.01%)
Feb 04, 2020 26.58 26.71 25.76 25.83 3,142,900 -0.12(-0.45%)
Feb 03, 2020 26.36 26.81 25.87 25.95 2,425,900 -0.55(-2.06%)
Jan 31, 2020 26.96 27.17 26.32 26.49 3,290,961 -0.96(-3.51%)
Jan 30, 2020 27.46 27.93 26.91 27.45 2,628,154 -0.49(-1.74%)
Jan 29, 2020 28.69 29.24 27.93 27.94 7,858,133 -0.49(-1.71%)
Jan 28, 2020 28.14 28.80 27.90 28.43 8,433,276 +0.53(+1.88%)
Jan 27, 2020 27.79 28.54 27.76 27.90 4,289,575 -0.77(-2.68%)
Jan 24, 2020 29.71 29.86 28.26 28.67 4,125,005 -1.05(-3.54%)
Jan 23, 2020 29.36 30.06 28.67 29.72 3,658,511 +0.14(+0.46%)
Jan 22, 2020 30.02 30.15 29.51 29.59 2,286,837 -0.91(-3.00%)
Jan 21, 2020 31.46 31.46 30.48 30.50 2,425,813 -1.28(-4.04%)
Jan 17, 2020 32.70 32.85 31.75 31.79 2,497,197 -0.70(-2.16%)
Jan 16, 2020 33.65 33.67 32.31 32.49 2,791,288 -0.92(-2.77%)
Jan 15, 2020 33.30 33.57 32.89 33.41 1,201,897 +0.04(+0.12%)
Jan 14, 2020 32.66 33.49 32.39 33.37 1,443,131 +0.87(+2.66%)
Jan 13, 2020 32.37 32.73 31.84 32.51 1,571,386 +0.06(+0.18%)
Jan 10, 2020 33.00 33.00 32.29 32.45 1,520,739 -0.65(-1.97%)
Jan 09, 2020 33.10 33.23 32.17 33.10 1,824,758 -0.17(-0.50%)
Jan 08, 2020 34.70 35.08 32.90 33.26 1,982,718 -1.49(-4.28%)
Jan 07, 2020 34.73 34.96 34.26 34.75 1,725,689 -0.30(-0.86%)
Jan 06, 2020 34.78 35.23 34.51 35.06 1,872,518 +0.66(+1.92%)
Jan 03, 2020 34.62 34.98 33.76 34.39 3,467,696 +1.16(+3.48%)
Jan 02, 2020 33.59 33.75 32.96 33.24 1,241,892 -0.15(-0.44%)
Dec 31, 2019 32.59 33.56 32.41 33.38 1,375,447 +0.45(+1.36%)
Dec 30, 2019 33.18 33.62 32.88 32.93 1,329,512 -0.10(-0.29%)
Dec 27, 2019 33.46 33.58 32.95 33.03 1,806,905 -0.43(-1.28%)
Dec 26, 2019 33.97 34.05 33.39 33.46 992,397 -0.17(-0.49%)
Dec 24, 2019 33.38 33.78 33.36 33.62 917,683 +0.32(+0.96%)
Dec 23, 2019 32.89 33.52 32.89 33.30 1,288,668 +0.49(+1.48%)
Dec 20, 2019 32.99 33.09 32.41 32.82 2,456,918 -0.19(-0.59%)
Dec 19, 2019 33.26 33.49 32.64 33.01 2,640,738 -0.25(-0.76%)
Dec 18, 2019 32.96 33.51 32.68 33.26 2,158,745 +0.21(+0.65%)
Dec 17, 2019 31.90 33.07 31.90 33.05 3,549,387 +0.41(+1.25%)
Dec 16, 2019 32.81 33.35 32.60 32.64 1,643,569 +0.16(+0.48%)
Dec 13, 2019 33.61 33.88 32.31 32.49 1,837,422 -0.91(-2.71%)
Dec 12, 2019 31.99 33.63 31.93 33.39 2,414,326 +0.98(+3.03%)
Dec 11, 2019 32.02 32.61 31.89 32.41 1,698,336 +0.24(+0.76%)
Dec 10, 2019 32.51 32.59 31.81 32.16 1,236,657 -0.12(-0.36%)
Dec 09, 2019 31.45 32.66 31.35 32.28 1,674,534 +0.52(+1.62%)
Dec 06, 2019 30.28 31.95 30.28 31.77 2,211,853 +1.49(+4.92%)
Dec 05, 2019 31.14 31.29 29.93 30.28 2,436,721 -0.61(-1.98%)
Dec 04, 2019 30.68 31.45 30.61 30.89 1,964,797 +0.78(+2.59%)
Dec 03, 2019 29.77 30.51 29.47 30.11 1,702,963 -0.27(-0.90%)
Dec 02, 2019 30.65 30.90 30.21 30.38 995,078 +0.33(+1.10%)
Nov 29, 2019 30.26 30.54 29.89 30.05 929,192 -0.90(-2.89%)
Nov 27, 2019 31.17 31.45 30.61 30.95 1,398,258 -0.16(-0.50%)
Nov 26, 2019 31.57 31.88 30.95 31.10 2,207,658 -0.61(-1.93%)
Nov 25, 2019 30.67 31.76 30.28 31.72 2,115,384 +1.01(+3.30%)
Nov 22, 2019 31.04 31.49 29.96 30.70 2,472,434 -0.22(-0.72%)
Nov 21, 2019 30.36 31.01 30.25 30.93 2,696,139 +0.84(+2.78%)
Nov 20, 2019 28.82 30.32 28.47 30.09 3,090,979 +1.27(+4.42%)
Nov 19, 2019 29.29 29.29 28.24 28.82 2,676,107 -0.41(-1.40%)
Nov 18, 2019 30.33 30.34 29.29 29.23 1,985,814 -1.38(-4.52%)
Nov 15, 2019 30.17 30.93 30.10 30.61 1,525,774 +0.72(+2.41%)
Nov 14, 2019 29.91 30.70 29.67 29.89 2,161,493 +0.17(+0.56%)
Nov 13, 2019 30.27 30.86 29.45 29.72 1,978,846 -0.90(-2.95%)
Nov 12, 2019 31.07 31.25 30.28 30.63 2,024,100 -0.26(-0.85%)
Nov 11, 2019 31.18 31.44 30.74 30.89 1,858,205 -0.95(-3.00%)
Nov 08, 2019 31.47 32.19 30.96 31.84 2,493,498 -0.27(-0.85%)
Nov 07, 2019 31.06 32.21 31.06 32.12 3,475,284 +1.64(+5.40%)
Nov 06, 2019 30.74 31.61 30.07 30.47 2,934,984 -0.55(-1.79%)
Nov 05, 2019 30.94 31.76 30.78 31.03 2,935,978 +0.47(+1.53%)
Nov 04, 2019 30.08 30.92 30.03 30.56 3,416,086 +1.31(+4.49%)
Nov 01, 2019 28.92 29.25 28.36 29.25 3,855,151 +0.61(+2.14%)
Oct 31, 2019 28.54 28.73 26.74 28.64 3,679,411 +0.87(+3.15%)
Oct 30, 2019 28.63 28.81 27.57 27.76 3,826,433 -0.76(-2.66%)
Oct 29, 2019 27.67 28.90 27.33 28.52 2,267,394 +0.58(+2.09%)
Oct 28, 2019 28.70 28.95 27.83 27.94 1,882,172 -0.50(-1.74%)
Oct 25, 2019 28.06 28.66 27.75 28.43 1,986,956 +0.29(+1.04%)
Oct 24, 2019 28.81 28.87 27.61 28.14 2,374,741 -0.52(-1.83%)
Oct 23, 2019 27.70 29.12 27.51 28.66 2,101,221 +0.77(+2.75%)
Oct 22, 2019 27.29 28.30 27.11 27.90 2,739,482 +0.66(+2.43%)
Oct 21, 2019 26.80 27.46 26.76 27.24 1,986,802 +0.46(+1.71%)
Oct 18, 2019 27.58 28.01 26.75 26.78 2,312,061 -0.71(-2.58%)
Oct 17, 2019 27.24 27.65 26.84 27.49 2,302,243 +0.33(+1.22%)
Oct 16, 2019 27.39 28.04 27.16 27.16 1,818,646 -0.29(-1.06%)
Oct 15, 2019 27.29 27.89 26.86 27.45 2,260,307 +0.03(+0.11%)
Oct 14, 2019 27.07 27.86 26.75 27.42 2,638,241 -0.23(-0.84%)
Oct 11, 2019 27.48 28.12 27.41 27.65 3,134,651 +0.68(+2.52%)
Oct 10, 2019 26.99 27.46 26.61 26.97 3,323,797 -0.21(-0.79%)
Oct 09, 2019 26.96 27.77 26.80 27.19 5,179,117 +0.66(+2.49%)
Oct 08, 2019 27.11 27.49 26.49 26.53 6,513,336 -1.21(-4.38%)
Oct 07, 2019 28.26 28.38 27.29 27.74 9,302,732 -0.29(-1.04%)
Oct 04, 2019 28.71 29.32 27.63 28.03 6,426,761 -0.86(-2.96%)
Oct 03, 2019 28.10 28.91 27.61 28.89 5,981,945 +0.44(+1.54%)
Oct 02, 2019 29.04 29.46 28.03 28.45 4,979,639 -0.70(-2.40%)
Oct 01, 2019 30.25 30.68 29.06 29.15 1,300,714 -0.77(-2.57%)
Sep 30, 2019 29.44 30.07 29.39 29.92 1,940,329 +0.20(+0.69%)
Sep 27, 2019 29.39 30.15 29.09 29.71 1,785,451 -0.31(-1.04%)
Sep 26, 2019 30.64 30.75 29.76 30.03 2,669,849 -0.95(-3.07%)
Sep 25, 2019 30.39 31.07 30.01 30.98 3,167,429 +0.07(+0.22%)
Sep 24, 2019 32.63 32.98 30.75 30.91 3,703,082 -2.18(-6.58%)
Sep 23, 2019 32.56 33.35 32.47 33.09 2,388,819 -0.07(-0.21%)
Sep 20, 2019 32.65 33.25 31.82 33.15 3,383,908 +0.47(+1.43%)
Sep 19, 2019 33.92 33.96 32.50 32.69 2,312,469 -0.61(-1.84%)
Sep 18, 2019 33.00 34.08 32.63 33.30 2,828,927 -0.41(-1.21%)
Sep 17, 2019 37.63 37.70 32.12 33.71 12,012,972 -4.34(-11.41%)
Sep 16, 2019 34.57 39.11 34.02 38.05 11,957,889 +6.82(+21.84%)
Sep 13, 2019 31.52 32.09 30.87 31.23 1,781,232 +0.18(+0.59%)
Sep 12, 2019 31.23 32.09 30.65 31.05 2,025,184 -1.15(-3.56%)
Sep 11, 2019 31.97 32.90 31.28 32.19 2,840,739 +0.56(+1.78%)
Sep 10, 2019 31.24 32.75 31.03 31.63 4,022,842 +0.52(+1.66%)
Sep 09, 2019 29.99 31.12 29.86 31.11 3,356,460 +1.66(+5.64%)
Sep 06, 2019 28.81 29.56 28.24 29.45 3,268,851 +0.14(+0.46%)
Sep 05, 2019 28.93 29.98 28.82 29.32 3,680,059 +0.84(+2.93%)
Sep 04, 2019 28.01 28.62 27.75 28.48 3,190,466 +1.20(+4.38%)
Sep 03, 2019 27.68 27.93 26.76 27.29 4,365,849 -1.09(-3.84%)
Aug 30, 2019 29.22 29.24 28.01 28.37 2,436,896 -0.85(-2.89%)
Aug 29, 2019 29.17 29.77 28.89 29.22 1,964,765 +0.38(+1.31%)
Aug 28, 2019 27.97 29.20 27.88 28.84 2,418,935 +1.10(+3.96%)
Aug 27, 2019 27.82 28.22 27.24 27.74 1,711,986 +0.23(+0.85%)
Aug 26, 2019 28.41 28.59 27.30 27.51 2,263,206 -0.44(-1.56%)
Aug 23, 2019 28.71 28.90 27.86 27.95 2,546,910 -1.28(-4.39%)
Aug 22, 2019 29.87 30.27 29.19 29.23 1,501,142 -0.61(-2.05%)
Aug 21, 2019 30.20 30.69 29.51 29.84 1,806,462 +0.12(+0.39%)
Aug 20, 2019 29.89 30.16 29.40 29.72 1,426,078 -0.58(-1.92%)
Aug 19, 2019 29.59 30.42 29.34 30.31 2,249,879 +1.38(+4.77%)
Aug 16, 2019 28.00 29.12 28.00 28.93 2,009,906 +0.88(+3.15%)
Aug 15, 2019 27.97 28.35 27.68 28.04 2,076,326 -0.08(-0.28%)
Aug 14, 2019 28.93 29.02 27.77 28.12 2,917,185 -1.87(-6.22%)
Aug 13, 2019 28.93 30.59 28.53 29.99 3,303,979 +0.87(+3.00%)
Aug 12, 2019 30.10 30.26 29.00 29.11 2,821,740 -1.32(-4.34%)
Aug 09, 2019 31.13 31.45 30.39 30.43 1,603,191 -0.40(-1.29%)
Aug 08, 2019 30.22 30.88 29.85 30.83 2,568,285 +1.00(+3.35%)
Aug 07, 2019 29.60 30.61 29.02 29.83 4,655,216 -0.74(-2.42%)
Aug 06, 2019 31.58 31.65 29.46 30.57 5,144,133 -0.08(-0.25%)
Aug 05, 2019 31.65 31.65 30.51 30.65 4,243,388 -2.03(-6.21%)
Aug 02, 2019 33.51 33.86 32.10 32.68 2,245,990 -0.62(-1.87%)
Aug 01, 2019 35.37 35.52 32.73 33.30 5,976,197 -2.82(-7.80%)
Jul 31, 2019 36.22 37.46 35.79 36.12 2,797,479 +0.12(+0.32%)
Jul 30, 2019 34.03 36.27 33.93 36.00 2,700,206 +1.91(+5.62%)
Jul 29, 2019 34.20 34.50 33.63 34.09 2,929,049 -0.33(-0.96%)
Jul 26, 2019 34.86 35.08 34.29 34.42 1,117,952 -0.50(-1.42%)
Jul 25, 2019 36.04 36.28 34.71 34.91 1,986,777 -0.82(-2.28%)
Jul 24, 2019 35.61 36.67 35.58 35.73 1,946,404 -0.06(-0.16%)
Jul 23, 2019 35.28 35.81 34.76 35.79 2,019,716 +0.56(+1.60%)
Jul 22, 2019 35.35 36.09 34.82 35.22 1,760,577 -0.01(-0.03%)
Jul 19, 2019 35.43 35.61 34.88 35.23 2,047,264 -0.19(-0.55%)
Jul 18, 2019 34.90 35.75 34.80 35.43 1,824,150 +0.25(+0.72%)
Jul 17, 2019 36.19 36.38 35.16 35.18 1,976,377 -1.29(-3.54%)
Jul 16, 2019 37.42 37.94 36.13 36.47 2,430,557 -1.11(-2.95%)
Jul 15, 2019 39.90 39.95 37.37 37.58 2,841,595 -2.25(-5.66%)
Jul 12, 2019 39.77 40.30 39.34 39.83 2,088,121 +0.00(+0.00%)
Jul 11, 2019 41.01 41.22 39.50 39.83 2,091,473 -1.29(-3.14%)
Jul 10, 2019 40.59 41.36 40.39 41.12 1,287,705 +1.08(+2.69%)
Jul 09, 2019 39.52 40.17 39.04 40.04 1,600,424 +0.21(+0.54%)
Jul 08, 2019 39.58 40.71 39.41 39.83 1,216,431 -0.06(-0.15%)
Jul 05, 2019 39.45 40.10 39.45 39.89 1,128,346 +0.25(+0.64%)
Jul 03, 2019 40.04 40.04 39.37 39.64 843,275 -0.28(-0.71%)
Jul 02, 2019 41.01 41.25 39.50 39.92 3,509,872 -1.31(-3.18%)
Jul 01, 2019 42.06 42.34 40.90 41.23 2,165,988 +0.33(+0.81%)
Jun 28, 2019 41.17 41.48 40.30 40.90 2,704,883 -0.17(-0.40%)
Jun 27, 2019 41.18 41.61 40.72 41.06 1,387,508 -0.11(-0.26%)
Jun 26, 2019 39.35 41.54 39.33 41.17 3,088,243 +2.58(+6.67%)
Jun 25, 2019 38.53 39.18 38.18 38.60 2,028,459 -0.14(-0.35%)
Jun 24, 2019 39.64 40.13 38.61 38.73 1,995,466 -1.00(-2.52%)
Jun 21, 2019 40.27 40.55 39.53 39.73 1,698,695 -0.34(-0.85%)
Jun 20, 2019 39.30 40.19 39.11 40.07 2,301,322 +1.92(+5.04%)
Jun 19, 2019 38.48 38.77 37.68 38.15 2,192,068 -0.32(-0.83%)
Jun 18, 2019 36.97 39.10 36.97 38.47 3,475,111 +1.79(+4.87%)
Jun 17, 2019 35.34 36.74 35.25 36.68 3,066,541 +1.00(+2.81%)
Jun 14, 2019 36.37 36.65 35.61 35.68 2,063,730 -0.76(-2.08%)
Jun 13, 2019 36.22 36.61 36.11 36.44 2,511,909 +0.80(+2.24%)
Jun 12, 2019 36.43 36.70 35.54 35.64 2,802,721 -1.67(-4.48%)
Jun 11, 2019 38.38 38.44 37.30 37.31 2,157,396 -0.40(-1.06%)
Jun 10, 2019 38.14 38.89 37.63 37.71 1,633,511 -0.11(-0.28%)
Jun 07, 2019 37.82 38.45 37.38 37.82 2,407,565 +0.07(+0.18%)
Jun 06, 2019 37.65 38.21 37.14 37.75 2,841,185 +0.35(+0.94%)
Jun 05, 2019 39.21 39.29 37.15 37.40 4,885,763 -1.69(-4.33%)
Jun 04, 2019 35.96 39.26 35.60 39.09 7,783,597 +5.07(+14.91%)
Jun 03, 2019 34.32 34.53 33.63 34.02 3,116,706 +0.01(+0.03%)
May 31, 2019 34.23 34.69 33.74 34.01 2,930,676 -1.05(-2.99%)
May 30, 2019 36.54 36.61 34.80 35.06 2,678,956 -1.56(-4.27%)
May 29, 2019 36.21 36.66 35.59 36.62 2,357,234 -0.22(-0.61%)
May 28, 2019 37.41 37.61 36.77 36.85 1,796,787 -0.53(-1.43%)
May 24, 2019 38.07 38.48 37.02 37.38 1,506,143 -0.15(-0.39%)
May 23, 2019 39.90 39.90 37.36 37.53 3,030,990 -3.33(-8.16%)
May 22, 2019 41.45 41.74 40.62 40.86 2,043,529 -1.08(-2.57%)
May 21, 2019 41.11 42.53 40.80 41.94 2,358,997 +1.47(+3.63%)
May 20, 2019 40.11 40.74 39.96 40.47 1,723,146 +0.18(+0.46%)
May 17, 2019 41.00 41.01 40.10 40.29 1,758,076 -0.95(-2.31%)
May 16, 2019 41.12 41.70 40.96 41.24 1,689,688 +0.41(+1.00%)
May 15, 2019 40.33 40.83 39.98 40.83 1,774,207 +0.02(+0.05%)
May 14, 2019 40.27 41.27 40.09 40.81 1,362,404 +0.86(+2.16%)
May 13, 2019 40.21 40.86 39.55 39.95 2,021,640 -0.79(-1.93%)
May 10, 2019 40.71 41.05 39.93 40.73 2,159,955 -0.11(-0.26%)
May 09, 2019 40.94 41.01 39.99 40.84 2,255,769 -0.46(-1.11%)
May 08, 2019 40.45 42.00 40.44 41.30 2,195,660 +0.74(+1.82%)
May 07, 2019 40.65 40.86 39.82 40.56 2,652,671 -0.75(-1.81%)
May 06, 2019 40.94 41.52 40.34 41.31 2,240,857 -0.47(-1.12%)
May 03, 2019 41.89 42.49 41.39 41.77 2,745,225 +0.59(+1.44%)
May 02, 2019 42.01 42.69 41.00 41.18 2,951,237 -1.67(-3.90%)
May 01, 2019 44.47 44.85 42.78 42.85 3,259,228 -1.84(-4.11%)
Apr 30, 2019 48.25 48.30 44.21 44.69 5,818,593 -2.00(-4.29%)
Apr 29, 2019 46.69 46.93 46.16 46.69 1,634,405 +0.25(+0.54%)
Apr 26, 2019 46.98 47.19 45.80 46.44 2,162,322 -1.08(-2.27%)
Apr 25, 2019 48.72 48.93 47.46 47.52 2,012,376 -1.07(-2.20%)
Apr 24, 2019 50.09 50.44 48.20 48.58 2,368,734 -1.36(-2.72%)
Apr 23, 2019 50.34 50.56 49.70 49.94 1,952,862 -0.41(-0.81%)
Apr 22, 2019 49.38 50.41 48.94 50.35 1,934,228 +1.91(+3.95%)
Apr 18, 2019 48.36 48.76 47.90 48.44 1,430,090 +0.46(+0.95%)
Apr 17, 2019 47.94 48.24 47.24 47.98 2,200,207 +0.48(+1.00%)
Apr 16, 2019 47.66 47.72 46.83 47.51 2,098,471 +0.01(+0.02%)
Apr 15, 2019 47.57 48.25 47.00 47.50 1,767,958 -0.19(-0.41%)
Apr 12, 2019 47.47 47.75 46.33 47.69 3,448,435 +2.05(+4.49%)
Apr 11, 2019 45.18 46.11 44.94 45.64 1,245,027 +0.09(+0.19%)
Apr 10, 2019 45.47 45.89 44.86 45.55 1,979,546 +0.30(+0.67%)
Apr 09, 2019 45.46 46.04 45.01 45.25 2,170,819 -0.42(-0.91%)
Apr 08, 2019 46.12 46.28 45.31 45.67 3,494,397 -0.21(-0.47%)
Apr 05, 2019 44.10 45.94 44.10 45.88 3,093,589 +1.93(+4.40%)
Apr 04, 2019 43.69 44.31 43.10 43.95 2,218,326 +0.26(+0.60%)
Apr 03, 2019 44.97 45.35 43.49 43.69 2,121,006 -1.10(-2.45%)
Apr 02, 2019 45.39 45.83 44.71 44.79 2,266,405 -0.54(-1.20%)
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.