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

Quantum Corp (NQ: QMCO )

0.5550 UNCHANGED
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 (%)
Oct 29, 2021 5.620 5.760 5.500 5.710 189,376 +0.10(+1.78%)
Oct 28, 2021 5.370 5.630 5.370 5.610 115,828 +0.25(+4.66%)
Oct 27, 2021 5.480 5.580 5.330 5.360 129,138 -0.14(-2.55%)
Oct 26, 2021 5.610 5.490 5.500 111,401 -0.11(-1.96%)
Oct 25, 2021 5.430 5.630 5.410 5.610 152,354 +0.16(+2.94%)
Oct 22, 2021 5.750 5.780 5.440 5.450 221,260 -0.32(-5.55%)
Oct 21, 2021 5.720 5.800 5.590 5.770 149,258 +0.05(+0.87%)
Oct 20, 2021 5.660 5.740 5.560 5.720 172,889 +0.11(+1.96%)
Oct 19, 2021 5.500 5.640 5.370 5.610 178,143 +0.18(+3.31%)
Oct 18, 2021 5.580 5.590 5.315 5.430 217,444 -0.18(-3.21%)
Oct 15, 2021 5.490 5.700 5.450 5.610 286,542 +0.22(+4.08%)
Oct 14, 2021 5.300 5.540 5.250 5.390 242,405 +0.17(+3.26%)
Oct 13, 2021 5.150 5.270 5.120 5.220 111,332 +0.07(+1.36%)
Oct 12, 2021 5.110 5.180 5.040 5.150 134,806 +0.05(+0.98%)
Oct 11, 2021 5.170 5.260 5.080 5.100 155,959 -0.09(-1.73%)
Oct 08, 2021 5.280 5.330 5.180 5.190 240,157 -0.07(-1.33%)
Oct 07, 2021 5.180 5.315 5.148 5.260 372,134 +0.12(+2.33%)
Oct 06, 2021 5.350 5.360 5.120 5.140 182,543 -0.28(-5.17%)
Oct 05, 2021 5.360 5.460 5.300 5.420 288,322 +0.08(+1.50%)
Oct 04, 2021 5.380 5.420 5.280 5.340 213,993 -0.06(-1.11%)
Oct 01, 2021 5.230 5.450 5.210 5.400 180,513 +0.22(+4.25%)
Sep 30, 2021 5.230 5.270 5.160 5.180 145,675 -0.04(-0.77%)
Sep 29, 2021 5.330 5.340 5.160 5.220 225,537 -0.09(-1.69%)
Sep 28, 2021 5.420 5.420 5.250 5.310 145,768 -0.13(-2.39%)
Sep 27, 2021 5.250 5.500 5.250 5.440 171,962 +0.18(+3.42%)
Sep 24, 2021 5.230 5.310 5.200 5.260 161,938 -0.01(-0.19%)
Sep 23, 2021 5.280 5.376 5.255 5.270 162,544 -0.02(-0.38%)
Sep 22, 2021 5.170 5.375 5.122 5.290 333,500 +0.17(+3.32%)
Sep 21, 2021 5.080 5.215 5.010 5.120 364,988 +0.06(+1.19%)
Sep 20, 2021 5.230 5.300 5.030 5.060 284,745 -0.28(-5.24%)
Sep 17, 2021 5.180 5.400 4.980 5.340 957,594 +0.18(+3.49%)
Sep 16, 2021 5.110 5.230 4.960 5.160 324,430 +0.02(+0.39%)
Sep 15, 2021 5.040 5.160 4.960 5.140 264,808 +0.07(+1.38%)
Sep 14, 2021 5.320 5.320 5.050 5.070 223,445 -0.25(-4.70%)
Sep 13, 2021 5.242 5.385 5.190 5.320 193,726 +0.06(+1.14%)
Sep 10, 2021 5.470 5.505 5.250 5.260 410,544 -0.20(-3.66%)
Sep 09, 2021 5.520 5.640 5.450 5.460 237,246 -0.05(-0.91%)
Sep 08, 2021 5.680 5.720 5.460 5.510 384,109 -0.21(-3.59%)
Sep 07, 2021 5.940 5.950 5.590 5.715 263,980 -0.23(-3.79%)
Sep 03, 2021 6.000 6.050 5.910 5.940 137,373 -0.07(-1.16%)
Sep 02, 2021 6.110 6.130 5.960 6.010 199,056 -0.10(-1.64%)
Sep 01, 2021 6.230 6.260 6.070 6.110 240,483 -0.13(-2.08%)
Aug 31, 2021 6.110 6.350 6.110 6.240 207,015 +0.13(+2.13%)
Aug 30, 2021 6.120 6.165 6.050 6.110 177,032 +0.02(+0.33%)
Aug 27, 2021 5.750 6.180 5.750 6.090 232,106 +0.31(+5.36%)
Aug 26, 2021 5.660 5.900 5.660 5.780 165,883 +0.13(+2.30%)
Aug 25, 2021 5.590 5.750 5.560 5.650 200,423 +0.04(+0.71%)
Aug 24, 2021 5.630 5.660 5.555 5.610 194,344 -0.07(-1.23%)
Aug 23, 2021 5.630 5.840 5.630 5.680 300,464 +0.07(+1.25%)
Aug 20, 2021 5.280 5.700 5.260 5.610 622,584 +0.29(+5.45%)
Aug 19, 2021 5.460 5.510 5.250 5.320 344,404 -0.25(-4.49%)
Aug 18, 2021 5.420 5.720 5.370 5.570 310,560 +0.12(+2.20%)
Aug 17, 2021 5.480 5.710 5.430 5.450 515,814 +0.18(+3.42%)
Aug 16, 2021 5.500 5.500 5.190 5.270 391,684 -0.24(-4.36%)
Aug 13, 2021 5.640 5.710 5.470 5.510 313,211 -0.16(-2.82%)
Aug 12, 2021 5.590 5.730 5.530 5.670 370,343 +0.05(+0.89%)
Aug 11, 2021 5.720 5.730 5.510 5.620 572,934 -0.14(-2.43%)
Aug 10, 2021 5.280 5.825 5.080 5.760 836,431 -0.59(-9.29%)
Aug 09, 2021 6.390 6.390 6.210 6.350 242,830 -0.05(-0.78%)
Aug 06, 2021 6.550 6.640 6.400 6.400 246,430 -0.15(-2.29%)
Aug 05, 2021 6.290 6.640 6.290 6.550 244,851 +0.25(+3.97%)
Aug 04, 2021 6.260 6.380 6.210 6.300 213,810 -0.03(-0.47%)
Aug 03, 2021 6.290 6.360 6.060 6.330 193,861 +0.04(+0.64%)
Aug 02, 2021 6.250 6.360 6.170 6.290 167,109 +0.09(+1.45%)
Jul 30, 2021 6.170 6.210 6.000 6.200 234,030 +0.00(+0.00%)
Jul 29, 2021 6.370 6.430 6.180 6.200 286,752 -0.13(-2.05%)
Jul 28, 2021 6.280 6.460 6.260 6.330 158,824 +0.06(+0.96%)
Jul 27, 2021 6.300 6.340 6.160 6.270 203,316 -0.11(-1.72%)
Jul 26, 2021 6.270 6.450 6.200 6.380 243,654 +0.14(+2.24%)
Jul 23, 2021 6.320 6.320 6.144 6.240 117,067 -0.01(-0.16%)
Jul 22, 2021 6.380 6.400 6.210 6.250 221,844 -0.12(-1.88%)
Jul 21, 2021 6.220 6.390 6.175 6.370 516,561 +0.24(+3.92%)
Jul 20, 2021 5.870 6.180 5.870 6.130 540,562 +0.24(+4.07%)
Jul 19, 2021 6.080 6.110 5.810 5.890 363,486 -0.18(-2.97%)
Jul 16, 2021 6.110 6.235 6.030 6.070 357,736 -0.04(-0.65%)
Jul 15, 2021 6.240 6.320 5.860 6.110 335,983 -0.15(-2.40%)
Jul 14, 2021 6.250 6.440 6.225 6.260 563,383 +0.03(+0.48%)
Jul 13, 2021 6.460 6.510 6.170 6.230 273,477 -0.29(-4.45%)
Jul 12, 2021 6.680 6.730 6.480 6.520 314,482 -0.16(-2.40%)
Jul 09, 2021 6.560 6.700 6.510 6.680 179,338 +0.14(+2.14%)
Jul 08, 2021 6.550 6.700 6.360 6.540 203,672 -0.14(-2.10%)
Jul 07, 2021 6.790 6.800 6.580 6.680 423,274 -0.09(-1.33%)
Jul 06, 2021 6.930 6.930 6.710 6.770 468,564 -0.16(-2.31%)
Jul 02, 2021 7.090 7.115 6.780 6.930 460,700 -0.16(-2.26%)
Jul 01, 2021 6.950 7.110 6.770 7.090 422,149 +0.20(+2.90%)
Jun 30, 2021 6.740 6.960 6.610 6.890 588,121 +0.10(+1.47%)
Jun 29, 2021 6.950 6.970 6.750 6.790 285,142 -0.11(-1.59%)
Jun 28, 2021 7.000 7.200 6.790 6.900 419,013 -0.17(-2.40%)
Jun 25, 2021 6.950 7.210 6.900 7.070 2,879,292 +0.18(+2.61%)
Jun 24, 2021 7.290 7.300 6.815 6.890 875,079 -0.26(-3.64%)
Jun 23, 2021 7.490 7.620 7.130 7.150 467,390 -0.33(-4.41%)
Jun 22, 2021 7.810 7.810 7.460 7.480 381,202 -0.37(-4.71%)
Jun 21, 2021 7.670 7.980 7.460 7.850 673,821 +0.23(+3.02%)
Jun 18, 2021 7.590 7.690 7.200 7.620 1,019,165 -0.17(-2.18%)
Jun 17, 2021 7.820 8.000 7.510 7.790 680,561 -0.05(-0.64%)
Jun 16, 2021 7.840 7.910 7.780 7.840 446,019 -0.03(-0.38%)
Jun 15, 2021 7.760 7.890 7.722 7.870 284,303 +0.11(+1.42%)
Jun 14, 2021 7.510 7.850 7.380 7.760 473,529 +0.22(+2.92%)
Jun 11, 2021 7.200 7.580 7.200 7.540 495,496 +0.35(+4.87%)
Jun 10, 2021 7.200 7.240 6.995 7.190 229,562 +0.08(+1.13%)
Jun 09, 2021 7.220 7.370 6.940 7.110 363,814 -0.14(-1.93%)
Jun 08, 2021 7.170 7.350 7.102 7.250 655,423 +0.15(+2.11%)
Jun 07, 2021 7.070 7.160 6.850 7.100 544,672 +0.07(+1.00%)
Jun 04, 2021 7.160 7.200 6.920 7.030 956,865 -0.05(-0.71%)
Jun 03, 2021 7.430 7.526 6.995 7.080 754,916 -0.37(-4.97%)
Jun 02, 2021 7.800 7.800 7.250 7.450 973,842 -0.25(-3.25%)
Jun 01, 2021 7.640 7.800 7.590 7.700 412,609 +0.19(+2.53%)
May 28, 2021 8.160 8.195 7.315 7.510 1,128,151 -0.66(-8.08%)
May 27, 2021 8.450 8.550 8.030 8.170 1,240,998 -0.65(-7.37%)
May 26, 2021 8.940 9.050 8.660 8.820 702,998 -0.04(-0.45%)
May 25, 2021 9.020 9.140 8.730 8.860 361,881 -0.16(-1.77%)
May 24, 2021 9.080 9.350 8.970 9.020 364,755 +0.02(+0.22%)
May 21, 2021 9.080 9.250 8.920 9.000 209,522 +0.00(+0.00%)
May 20, 2021 8.930 9.060 8.810 9.000 183,978 +0.10(+1.12%)
May 19, 2021 8.700 8.930 8.560 8.900 146,457 +0.03(+0.34%)
May 18, 2021 8.960 9.140 8.860 8.870 178,173 -0.08(-0.89%)
May 17, 2021 8.650 8.970 8.608 8.950 119,820 +0.23(+2.64%)
May 14, 2021 8.580 8.780 8.450 8.720 239,721 +0.28(+3.32%)
May 13, 2021 7.950 8.513 7.950 8.440 441,006 +0.49(+6.16%)
May 12, 2021 8.500 8.560 7.940 7.950 282,525 -0.61(-7.13%)
May 11, 2021 8.750 8.890 8.330 8.560 247,280 -0.50(-5.52%)
May 10, 2021 9.350 9.350 8.970 9.060 506,997 -0.24(-2.58%)
May 07, 2021 8.730 9.380 8.650 9.300 703,462 +0.61(+7.02%)
May 06, 2021 8.560 8.720 8.340 8.690 301,641 +0.06(+0.70%)
May 05, 2021 8.390 8.680 8.260 8.630 194,563 +0.29(+3.48%)
May 04, 2021 8.320 8.360 8.070 8.340 248,935 -0.07(-0.83%)
May 03, 2021 8.550 8.580 8.380 8.410 148,886 -0.11(-1.29%)
Apr 30, 2021 8.390 8.580 8.370 8.520 224,100 +0.00(+0.00%)
Apr 29, 2021 8.730 8.730 8.300 8.520 172,130 -0.19(-2.18%)
Apr 28, 2021 8.800 8.800 8.650 8.710 112,661 -0.12(-1.36%)
Apr 27, 2021 8.580 8.840 8.460 8.830 234,002 +0.25(+2.91%)
Apr 26, 2021 8.390 8.590 8.230 8.580 1,185,572 +0.13(+1.54%)
Apr 23, 2021 8.270 8.490 8.050 8.450 176,800 +0.22(+2.67%)
Apr 22, 2021 8.540 8.880 8.160 8.230 569,960 +0.38(+4.84%)
Apr 21, 2021 7.610 7.950 7.370 7.850 208,741 +0.14(+1.82%)
Apr 20, 2021 7.860 7.860 7.580 7.710 203,925 -0.11(-1.41%)
Apr 19, 2021 7.900 7.960 7.705 7.820 229,213 -0.14(-1.76%)
Apr 16, 2021 8.100 8.130 7.930 7.960 115,300 -0.12(-1.49%)
Apr 15, 2021 8.100 8.190 8.000 8.080 132,343 -0.01(-0.12%)
Apr 14, 2021 8.140 8.220 7.920 8.090 260,212 -0.03(-0.37%)
Apr 13, 2021 8.060 8.540 8.040 8.120 238,846 +0.06(+0.74%)
Apr 12, 2021 8.320 8.320 8.010 8.060 152,268 -0.27(-3.24%)
Apr 09, 2021 8.500 8.519 8.240 8.330 184,400 -0.21(-2.46%)
Apr 08, 2021 8.380 8.550 8.210 8.540 130,210 +0.21(+2.52%)
Apr 07, 2021 8.720 8.730 8.250 8.330 266,170 -0.42(-4.80%)
Apr 06, 2021 8.890 9.073 8.720 8.750 323,088 -0.15(-1.69%)
Apr 05, 2021 8.780 8.950 8.630 8.900 374,497 +0.25(+2.89%)
Apr 01, 2021 8.290 8.850 8.230 8.650 333,600 +0.32(+3.84%)
Mar 31, 2021 8.020 8.400 7.840 8.330 664,425 +0.35(+4.39%)
Mar 30, 2021 7.780 8.010 7.660 7.980 302,907 +0.23(+2.97%)
Mar 29, 2021 7.950 8.120 7.720 7.750 401,395 -0.29(-3.61%)
Mar 26, 2021 7.990 8.070 7.610 8.040 317,900 +0.14(+1.77%)
Mar 25, 2021 8.010 8.090 7.730 7.900 524,814 -0.15(-1.86%)
Mar 24, 2021 8.720 8.770 8.030 8.050 320,559 -0.60(-6.94%)
Mar 23, 2021 8.750 8.840 8.550 8.650 278,824 -0.12(-1.37%)
Mar 22, 2021 8.850 8.970 8.740 8.770 255,105 -0.14(-1.57%)
Mar 19, 2021 8.760 9.110 8.730 8.910 2,531,900 +0.09(+1.02%)
Mar 18, 2021 9.340 9.470 8.755 8.820 348,358 -0.63(-6.67%)
Mar 17, 2021 8.700 9.470 8.530 9.450 644,902 +0.72(+8.25%)
Mar 16, 2021 9.110 9.135 8.690 8.730 361,618 -0.34(-3.75%)
Mar 15, 2021 9.050 9.140 8.820 9.070 417,197 +0.01(+0.11%)
Mar 12, 2021 8.950 9.180 8.890 9.060 265,600 +0.11(+1.23%)
Mar 11, 2021 8.700 9.010 8.700 8.950 337,682 +0.28(+3.23%)
Mar 10, 2021 9.000 9.130 8.570 8.670 400,477 -0.23(-2.58%)
Mar 09, 2021 8.500 9.120 8.500 8.900 279,714 +0.43(+5.08%)
Mar 08, 2021 8.560 8.690 8.310 8.470 269,897 -0.05(-0.59%)
Mar 05, 2021 8.450 8.640 7.900 8.520 496,600 +0.12(+1.43%)
Mar 04, 2021 9.110 9.200 8.340 8.400 527,935 -0.55(-6.15%)
Mar 03, 2021 8.960 9.410 8.900 8.950 425,533 +0.04(+0.45%)
Mar 02, 2021 8.720 8.980 8.660 8.910 546,506 +0.22(+2.53%)
Mar 01, 2021 8.490 8.770 8.240 8.690 327,843 +0.35(+4.20%)
Feb 26, 2021 8.060 8.560 7.870 8.340 406,600 +0.24(+2.96%)
Feb 25, 2021 8.500 8.540 7.990 8.100 417,960 -0.38(-4.48%)
Feb 24, 2021 8.030 8.522 7.930 8.480 274,825 +0.51(+6.40%)
Feb 23, 2021 8.120 8.270 7.760 7.970 305,028 -0.29(-3.51%)
Feb 22, 2021 8.380 8.450 8.150 8.260 365,591 -0.14(-1.67%)
Feb 19, 2021 8.520 8.630 8.330 8.400 329,500 -0.08(-0.94%)
Feb 18, 2021 8.260 8.680 8.110 8.480 287,432 +0.08(+0.95%)
Feb 17, 2021 8.530 8.720 8.170 8.400 254,723 -0.24(-2.78%)
Feb 16, 2021 8.600 8.870 8.450 8.640 736,270 +0.28(+3.35%)
Feb 12, 2021 8.540 8.600 8.128 8.360 1,044,400 -0.24(-2.79%)
Feb 11, 2021 8.500 8.700 8.110 8.600 299,650 +0.11(+1.30%)
Feb 10, 2021 9.000 9.150 8.260 8.490 558,087 -0.45(-5.03%)
Feb 09, 2021 8.800 9.100 8.560 8.940 974,756 +0.26(+3.00%)
Feb 08, 2021 8.110 8.720 8.070 8.680 986,308 +0.63(+7.83%)
Feb 05, 2021 8.030 8.490 7.900 8.050 1,402,300 +0.30(+3.87%)
Feb 04, 2021 7.730 7.800 7.450 7.750 5,317,017 +0.59(+8.24%)
Feb 03, 2021 7.200 7.240 7.030 7.160 204,127 -0.10(-1.38%)
Feb 02, 2021 7.280 7.400 7.160 7.260 120,137 +0.02(+0.28%)
Feb 01, 2021 7.130 7.300 7.000 7.240 107,232 +0.11(+1.54%)
Jan 29, 2021 7.440 7.460 6.990 7.130 269,700 -0.26(-3.52%)
Jan 28, 2021 7.330 7.600 7.110 7.390 411,255 +0.39(+5.57%)
Jan 27, 2021 6.860 7.030 6.670 7.000 208,400 -0.01(-0.14%)
Jan 26, 2021 7.070 7.270 6.940 7.010 115,694 -0.08(-1.13%)
Jan 25, 2021 7.290 7.362 6.875 7.090 206,810 -0.07(-0.98%)
Jan 22, 2021 6.940 7.300 6.750 7.160 261,300 +0.17(+2.43%)
Jan 21, 2021 7.010 7.050 6.810 6.990 123,803 -0.06(-0.85%)
Jan 20, 2021 6.840 7.150 6.670 7.050 168,250 +0.17(+2.47%)
Jan 19, 2021 6.970 7.040 6.750 6.880 143,058 +0.00(+0.00%)
Jan 15, 2021 6.670 6.980 6.460 6.880 185,400 +0.05(+0.73%)
Jan 14, 2021 6.700 6.990 6.700 6.830 151,212 +0.15(+2.25%)
Jan 13, 2021 7.000 7.009 6.680 6.680 88,682 -0.29(-4.16%)
Jan 12, 2021 6.830 7.000 6.790 6.970 143,308 +0.16(+2.35%)
Jan 11, 2021 6.630 7.000 6.500 6.810 138,105 +0.07(+1.04%)
Jan 08, 2021 7.270 7.270 6.608 6.740 135,100 -0.32(-4.53%)
Jan 07, 2021 7.220 7.382 7.030 7.060 153,287 -0.05(-0.70%)
Jan 06, 2021 7.000 7.400 7.000 7.110 489,707 +0.17(+2.45%)
Jan 05, 2021 6.360 6.950 6.360 6.940 368,876 +0.58(+9.12%)
Jan 04, 2021 6.270 6.430 6.140 6.360 265,199 +0.24(+3.92%)
Dec 31, 2020 6.120 6.120 6.120 146,990 +0.32(+5.52%)
Dec 30, 2020 5.640 5.810 5.600 5.800 146,990 +0.16(+2.84%)
Dec 29, 2020 5.610 5.750 5.450 5.640 189,734 -0.02(-0.35%)
Dec 28, 2020 5.900 5.960 5.560 5.660 238,133 -0.25(-4.23%)
Dec 24, 2020 6.170 6.249 5.860 5.910 72,100 -0.26(-4.21%)
Dec 23, 2020 6.370 6.450 6.070 6.170 236,185 -0.16(-2.53%)
Dec 22, 2020 6.570 6.610 6.240 6.330 136,591 -0.22(-3.36%)
Dec 21, 2020 6.480 6.630 6.410 6.550 231,303 +0.08(+1.24%)
Dec 18, 2020 6.400 6.500 6.250 6.470 423,400 +0.13(+2.05%)
Dec 17, 2020 6.290 6.400 6.230 6.340 132,334 +0.09(+1.44%)
Dec 16, 2020 6.160 6.300 6.050 6.250 130,247 +0.10(+1.63%)
Dec 15, 2020 6.010 6.200 5.870 6.150 138,902 +0.22(+3.71%)
Dec 14, 2020 5.910 6.139 5.810 5.930 137,008 +0.17(+2.95%)
Dec 11, 2020 5.950 5.982 5.700 5.760 112,600 -0.14(-2.37%)
Dec 10, 2020 5.510 6.150 5.510 5.900 319,641 +0.47(+8.66%)
Dec 09, 2020 5.400 5.510 5.370 5.430 100,981 +0.08(+1.50%)
Dec 08, 2020 5.590 5.630 5.200 5.350 392,507 -0.28(-4.97%)
Dec 07, 2020 5.620 5.820 5.600 5.630 189,901 +0.07(+1.26%)
Dec 04, 2020 5.420 5.710 5.420 5.560 128,200 +0.14(+2.58%)
Dec 03, 2020 5.760 5.810 5.350 5.420 115,042 -0.30(-5.24%)
Dec 02, 2020 5.800 5.830 5.610 5.720 105,481 -0.02(-0.35%)
Dec 01, 2020 5.810 5.920 5.720 5.740 97,400 +0.01(+0.17%)
Nov 30, 2020 6.090 6.140 5.660 5.730 165,945 -0.21(-3.54%)
Nov 27, 2020 5.980 6.043 5.860 5.940 65,200 -0.10(-1.66%)
Nov 25, 2020 6.080 6.100 5.930 6.040 111,800 -0.02(-0.33%)
Nov 24, 2020 5.880 6.120 5.820 6.060 213,400 +0.24(+4.12%)
Nov 23, 2020 5.650 5.910 5.530 5.820 198,071 +0.20(+3.56%)
Nov 20, 2020 5.640 5.800 5.530 5.620 129,700 -0.10(-1.75%)
Nov 19, 2020 5.710 5.750 5.510 5.720 95,031 +0.09(+1.60%)
Nov 18, 2020 5.500 5.730 5.455 5.630 115,757 +0.13(+2.36%)
Nov 17, 2020 5.400 5.590 5.357 5.500 161,536 +0.10(+1.85%)
Nov 16, 2020 5.280 5.400 5.210 5.400 189,994 +0.20(+3.85%)
Nov 13, 2020 5.250 5.285 5.150 5.200 136,800 -0.04(-0.76%)
Nov 12, 2020 5.150 5.250 5.090 5.240 160,443 +0.09(+1.75%)
Nov 11, 2020 5.010 5.150 4.940 5.150 87,640 +0.17(+3.41%)
Nov 10, 2020 5.020 5.100 4.810 4.980 171,687 +0.03(+0.61%)
Nov 09, 2020 4.910 5.060 4.830 4.950 252,662 +0.30(+6.45%)
Nov 06, 2020 4.770 4.780 4.560 4.650 34,800 -0.13(-2.72%)
Nov 05, 2020 4.710 4.845 4.640 4.780 75,674 +0.17(+3.69%)
Nov 04, 2020 4.520 4.670 4.280 4.610 64,970 -0.03(-0.65%)
Nov 03, 2020 4.560 4.780 4.520 4.640 96,160 +0.16(+3.57%)
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.