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

Digimarc Corp (NQ: DMRC )

22.59 -0.40 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2021 41.91 43.77 41.25 42.90 115,131 +0.74(+1.76%)
Nov 29, 2021 40.37 42.35 39.34 42.16 90,878 +2.48(+6.25%)
Nov 26, 2021 41.27 42.40 39.49 39.68 75,984 -2.98(-6.99%)
Nov 24, 2021 43.19 43.65 42.31 42.66 61,824 -1.44(-3.27%)
Nov 23, 2021 44.65 45.02 43.51 44.10 76,088 -0.96(-2.13%)
Nov 22, 2021 47.48 47.48 44.35 45.06 95,434 -2.22(-4.70%)
Nov 19, 2021 47.40 47.84 46.73 47.28 66,426 -0.42(-0.88%)
Nov 18, 2021 49.82 47.83 47.33 47.70 101,173 -1.53(-3.11%)
Nov 17, 2021 48.53 50.24 47.56 49.23 107,989 +0.21(+0.43%)
Nov 16, 2021 48.92 49.56 47.73 49.02 116,792 -0.24(-0.49%)
Nov 15, 2021 51.00 51.29 47.55 49.26 105,362 -1.62(-3.18%)
Nov 12, 2021 52.03 52.03 48.79 50.88 95,281 -1.10(-2.12%)
Nov 11, 2021 51.14 52.33 50.86 51.98 45,947 +1.17(+2.30%)
Nov 10, 2021 53.15 50.81 48,097 -2.68(-5.01%)
Nov 09, 2021 52.02 53.72 50.90 53.49 48,132 +1.09(+2.08%)
Nov 08, 2021 52.58 53.68 52.10 52.40 46,089 +0.02(+0.04%)
Nov 05, 2021 49.72 52.63 48.94 52.38 118,812 +2.30(+4.59%)
Nov 04, 2021 49.66 50.27 48.96 50.08 66,774 +0.68(+1.38%)
Nov 03, 2021 50.21 50.94 48.37 49.40 88,823 -1.18(-2.33%)
Nov 02, 2021 51.66 51.66 49.42 50.58 92,226 -0.47(-0.92%)
Nov 01, 2021 51.25 50.53 50.80 51.05 87,573 +0.52(+1.03%)
Oct 29, 2021 48.76 51.99 48.71 50.53 109,422 +1.63(+3.33%)
Oct 28, 2021 46.78 48.90 46.71 48.90 78,585 +2.39(+5.14%)
Oct 27, 2021 47.55 47.44 44.92 46.51 83,772 -1.52(-3.16%)
Oct 26, 2021 48.50 47.85 48.03 107,252 +0.09(+0.19%)
Oct 25, 2021 46.76 48.05 46.21 47.94 77,726 +1.09(+2.33%)
Oct 22, 2021 47.00 47.42 43.77 46.85 117,193 +0.16(+0.34%)
Oct 21, 2021 45.63 47.46 45.21 46.69 123,098 +1.10(+2.41%)
Oct 20, 2021 41.35 45.98 40.56 45.59 225,632 +4.08(+9.83%)
Oct 19, 2021 37.70 41.77 37.23 41.51 180,727 +4.01(+10.69%)
Oct 18, 2021 36.07 37.64 36.06 37.50 43,439 +1.22(+3.36%)
Oct 15, 2021 37.51 38.29 36.04 36.28 81,079 -1.00(-2.68%)
Oct 14, 2021 36.95 37.50 35.80 37.28 87,306 +1.16(+3.21%)
Oct 13, 2021 34.07 36.63 34.07 36.12 81,817 +2.22(+6.55%)
Oct 12, 2021 32.91 34.00 32.55 33.90 33,279 +1.27(+3.89%)
Oct 11, 2021 33.79 34.46 32.58 32.63 40,551 -1.36(-4.00%)
Oct 08, 2021 34.66 34.66 33.59 33.99 36,844 -0.44(-1.28%)
Oct 07, 2021 33.84 35.55 33.84 34.43 62,690 +1.11(+3.33%)
Oct 06, 2021 32.44 33.43 32.31 33.32 41,989 +0.35(+1.06%)
Oct 05, 2021 31.54 33.54 31.54 32.97 58,133 +1.26(+3.97%)
Oct 04, 2021 33.98 34.12 31.12 31.71 117,473 -2.59(-7.55%)
Oct 01, 2021 34.28 34.91 33.94 34.30 68,576 -0.14(-0.41%)
Sep 30, 2021 34.13 35.64 34.01 34.44 83,390 +0.50(+1.47%)
Sep 29, 2021 35.94 36.25 33.56 33.94 74,171 -1.80(-5.04%)
Sep 28, 2021 36.03 36.11 35.06 35.74 88,944 -0.78(-2.14%)
Sep 27, 2021 36.49 37.24 36.00 36.52 105,397 +0.20(+0.55%)
Sep 24, 2021 35.22 36.72 34.77 36.32 118,252 +0.70(+1.97%)
Sep 23, 2021 34.50 35.68 34.21 35.62 63,301 +1.41(+4.12%)
Sep 22, 2021 32.98 34.56 32.46 34.21 68,927 +1.57(+4.81%)
Sep 21, 2021 31.84 32.77 31.25 32.64 74,627 +1.12(+3.55%)
Sep 20, 2021 33.25 33.68 31.05 31.52 159,071 -2.49(-7.32%)
Sep 17, 2021 34.16 34.79 33.05 34.01 269,886 -0.11(-0.32%)
Sep 16, 2021 33.03 34.50 32.29 34.12 88,858 +1.08(+3.27%)
Sep 15, 2021 32.10 33.18 31.49 33.04 87,914 +1.03(+3.22%)
Sep 14, 2021 34.40 35.41 31.37 32.01 149,488 -1.97(-5.80%)
Sep 13, 2021 35.59 35.68 33.95 33.98 121,032 -1.50(-4.23%)
Sep 10, 2021 34.70 35.96 33.83 35.48 242,072 +1.06(+3.08%)
Sep 09, 2021 30.84 34.97 30.52 34.42 324,438 +3.17(+10.14%)
Sep 08, 2021 29.82 31.59 28.86 31.25 121,358 +0.90(+2.97%)
Sep 07, 2021 30.30 31.16 29.50 30.35 119,659 -0.07(-0.23%)
Sep 03, 2021 29.62 30.87 29.62 30.42 99,455 +0.56(+1.88%)
Sep 02, 2021 29.85 30.82 29.30 29.86 121,669 +0.20(+0.67%)
Sep 01, 2021 29.19 30.01 28.64 29.66 148,626 +0.42(+1.44%)
Aug 31, 2021 27.66 29.61 27.66 29.24 187,129 +1.23(+4.39%)
Aug 30, 2021 28.11 28.47 27.43 28.01 93,549 +0.20(+0.72%)
Aug 27, 2021 26.40 27.98 26.40 27.81 98,539 +1.33(+5.02%)
Aug 26, 2021 26.75 27.27 26.27 26.48 56,307 -0.51(-1.89%)
Aug 25, 2021 26.20 27.67 25.95 26.99 110,024 +0.96(+3.69%)
Aug 24, 2021 26.24 27.15 25.93 26.03 58,554 -0.25(-0.95%)
Aug 23, 2021 25.41 26.48 24.80 26.28 77,468 +1.54(+6.22%)
Aug 20, 2021 23.90 25.43 23.90 24.74 90,171 +0.70(+2.91%)
Aug 19, 2021 23.69 24.44 22.11 24.04 108,749 -0.09(-0.37%)
Aug 18, 2021 24.40 25.00 23.93 24.13 95,130 -0.20(-0.82%)
Aug 17, 2021 25.14 25.96 24.20 24.33 142,046 -1.22(-4.77%)
Aug 16, 2021 25.81 26.45 25.25 25.55 97,427 -0.28(-1.08%)
Aug 13, 2021 26.29 26.70 25.51 25.83 111,923 -0.57(-2.16%)
Aug 12, 2021 27.02 27.02 26.14 26.40 108,998 -0.60(-2.22%)
Aug 11, 2021 27.52 27.68 26.68 27.00 159,501 -0.18(-0.66%)
Aug 10, 2021 27.66 28.70 26.50 27.18 305,558 -0.19(-0.69%)
Aug 09, 2021 27.51 28.83 27.37 27.37 87,288 -0.42(-1.51%)
Aug 06, 2021 26.50 31.00 26.50 27.79 362,872 -0.67(-2.35%)
Aug 05, 2021 25.71 28.66 25.50 28.46 118,462 +2.94(+11.52%)
Aug 04, 2021 26.16 26.75 25.30 25.52 77,257 -0.87(-3.30%)
Aug 03, 2021 28.77 28.77 26.27 26.39 76,841 -2.26(-7.89%)
Aug 02, 2021 28.78 29.32 28.47 28.65 112,303 -0.05(-0.17%)
Jul 30, 2021 27.27 28.80 27.27 28.70 69,964 +0.19(+0.67%)
Jul 29, 2021 28.34 28.86 27.91 28.51 51,757 +0.39(+1.39%)
Jul 28, 2021 27.54 28.21 27.54 28.12 41,739 +0.63(+2.29%)
Jul 27, 2021 27.07 27.97 26.65 27.49 76,733 +0.44(+1.63%)
Jul 26, 2021 27.43 27.51 26.55 27.05 57,317 -0.26(-0.95%)
Jul 23, 2021 27.80 27.97 26.76 27.31 40,688 -0.06(-0.22%)
Jul 22, 2021 28.41 28.59 27.27 27.37 39,522 -0.96(-3.39%)
Jul 21, 2021 28.18 29.29 28.02 28.33 56,240 +0.15(+0.53%)
Jul 20, 2021 26.66 29.29 25.77 28.18 145,116 +1.69(+6.38%)
Jul 19, 2021 26.30 26.68 25.50 26.49 224,362 -0.34(-1.27%)
Jul 16, 2021 28.31 28.34 25.60 26.83 310,681 -0.98(-3.52%)
Jul 15, 2021 27.33 28.73 26.84 27.81 139,945 +0.41(+1.50%)
Jul 14, 2021 29.05 29.05 26.96 27.40 125,252 -1.16(-4.06%)
Jul 13, 2021 29.38 29.42 27.75 28.56 168,138 -1.13(-3.81%)
Jul 12, 2021 30.89 30.89 29.10 29.69 56,681 -0.92(-3.01%)
Jul 09, 2021 30.29 30.85 29.94 30.61 22,931 +0.40(+1.32%)
Jul 08, 2021 29.81 30.79 29.06 30.21 47,079 -0.19(-0.62%)
Jul 07, 2021 31.35 31.35 29.90 30.40 40,575 -0.87(-2.78%)
Jul 06, 2021 32.42 32.50 30.40 31.27 102,245 -1.20(-3.70%)
Jul 02, 2021 33.44 33.44 32.01 32.47 53,879 -0.84(-2.52%)
Jul 01, 2021 33.28 34.37 32.78 33.31 89,006 -0.19(-0.57%)
Jun 30, 2021 33.10 33.78 32.65 33.50 86,038 -0.31(-0.92%)
Jun 29, 2021 33.22 35.34 32.81 33.81 113,672 +0.84(+2.55%)
Jun 28, 2021 33.53 33.90 32.15 32.97 86,073 -0.21(-0.63%)
Jun 25, 2021 33.31 36.16 32.73 33.18 192,049 -0.61(-1.81%)
Jun 24, 2021 34.00 35.77 33.06 33.79 154,768 +0.16(+0.48%)
Jun 23, 2021 32.15 33.68 32.15 33.63 63,774 +1.72(+5.39%)
Jun 22, 2021 31.62 31.95 30.46 31.91 60,126 +0.27(+0.85%)
Jun 21, 2021 31.28 32.17 30.27 31.64 82,293 +0.43(+1.38%)
Jun 18, 2021 31.40 32.06 30.66 31.21 215,767 -0.74(-2.32%)
Jun 17, 2021 31.05 32.54 30.31 31.95 59,370 +0.64(+2.04%)
Jun 16, 2021 31.35 31.95 30.50 31.31 59,572 -0.31(-0.98%)
Jun 15, 2021 32.94 32.94 31.14 31.62 104,776 -1.22(-3.71%)
Jun 14, 2021 34.21 34.54 32.67 32.84 87,035 -1.20(-3.53%)
Jun 11, 2021 34.23 34.81 33.74 34.04 67,674 -0.06(-0.18%)
Jun 10, 2021 34.23 34.75 33.36 34.10 82,660 -0.01(-0.03%)
Jun 09, 2021 35.82 36.28 33.64 34.11 105,690 -1.39(-3.92%)
Jun 08, 2021 34.92 36.46 34.92 35.50 102,849 +0.96(+2.78%)
Jun 07, 2021 33.70 34.80 33.12 34.54 76,014 +0.91(+2.71%)
Jun 04, 2021 33.48 34.77 33.48 33.63 63,859 +0.24(+0.72%)
Jun 03, 2021 33.62 34.29 32.91 33.39 38,647 -0.59(-1.74%)
Jun 02, 2021 33.94 34.21 32.88 33.98 78,794 +0.21(+0.62%)
Jun 01, 2021 35.16 35.58 32.50 33.77 112,976 -1.00(-2.88%)
May 28, 2021 34.98 36.35 34.13 34.77 100,949 -0.01(-0.03%)
May 27, 2021 34.38 35.39 34.14 34.78 91,729 +0.45(+1.31%)
May 26, 2021 32.74 34.33 32.74 34.33 67,038 +1.74(+5.34%)
May 25, 2021 33.58 33.94 32.44 32.59 69,786 -0.63(-1.90%)
May 24, 2021 33.20 33.78 32.72 33.22 81,761 +0.37(+1.13%)
May 21, 2021 32.44 33.12 31.91 32.85 76,881 +0.88(+2.75%)
May 20, 2021 31.10 32.30 30.77 31.97 112,417 +1.10(+3.56%)
May 19, 2021 30.61 31.04 30.05 30.87 91,493 -0.48(-1.53%)
May 18, 2021 30.69 31.94 30.46 31.35 99,429 +0.91(+2.99%)
May 17, 2021 29.73 30.79 29.73 30.44 71,945 +0.04(+0.13%)
May 14, 2021 29.09 30.64 27.51 30.40 168,768 +1.84(+6.44%)
May 13, 2021 31.42 31.69 27.57 28.56 222,756 -2.17(-7.06%)
May 12, 2021 31.08 32.65 30.24 30.73 185,044 -0.90(-2.85%)
May 11, 2021 28.48 31.80 27.56 31.63 150,282 +2.93(+10.21%)
May 10, 2021 30.24 30.24 27.96 28.70 202,348 -1.91(-6.24%)
May 07, 2021 30.85 31.96 30.43 30.61 84,341 +0.16(+0.53%)
May 06, 2021 30.37 30.79 29.78 30.45 362,080 +0.16(+0.53%)
May 05, 2021 33.33 33.94 29.97 30.29 271,357 -2.88(-8.68%)
May 04, 2021 31.73 33.66 31.62 33.17 418,727 +1.16(+3.62%)
May 03, 2021 34.00 34.65 31.67 32.01 282,413 -1.72(-5.10%)
Apr 30, 2021 37.67 38.93 33.72 33.73 246,500 -4.37(-11.47%)
Apr 29, 2021 38.18 38.93 35.52 38.10 282,187 +0.79(+2.12%)
Apr 28, 2021 38.33 38.35 36.61 37.31 115,434 -0.90(-2.36%)
Apr 27, 2021 40.04 40.09 37.46 38.21 205,312 -1.48(-3.73%)
Apr 26, 2021 35.92 39.97 35.00 39.69 203,402 +3.81(+10.62%)
Apr 23, 2021 36.00 36.13 35.02 35.88 130,500 +0.25(+0.70%)
Apr 22, 2021 35.17 36.70 35.00 35.63 133,093 +0.63(+1.80%)
Apr 21, 2021 33.99 35.40 33.78 35.00 126,986 +0.83(+2.43%)
Apr 20, 2021 34.31 35.64 33.01 34.17 206,045 -0.37(-1.07%)
Apr 19, 2021 34.04 35.06 33.70 34.54 206,402 -0.10(-0.29%)
Apr 16, 2021 35.18 35.58 34.03 34.64 94,000 -0.58(-1.65%)
Apr 15, 2021 34.81 35.51 33.82 35.22 109,118 +1.15(+3.38%)
Apr 14, 2021 35.00 37.23 33.68 34.07 409,006 -1.20(-3.40%)
Apr 13, 2021 32.20 37.33 31.75 35.27 1,328,427 +6.34(+21.91%)
Apr 12, 2021 29.28 29.39 27.90 28.93 104,606 -0.51(-1.73%)
Apr 09, 2021 30.08 30.30 29.26 29.44 66,400 -0.86(-2.84%)
Apr 08, 2021 29.86 30.63 29.11 30.30 60,510 +0.87(+2.96%)
Apr 07, 2021 31.20 31.33 29.25 29.43 139,335 -1.74(-5.58%)
Apr 06, 2021 30.90 31.77 30.54 31.17 81,151 +0.30(+0.97%)
Apr 05, 2021 31.51 32.46 30.40 30.87 60,649 -0.26(-0.84%)
Apr 01, 2021 30.18 33.23 30.18 31.13 148,500 +1.47(+4.96%)
Mar 31, 2021 29.17 29.93 28.00 29.66 275,648 +0.89(+3.11%)
Mar 30, 2021 28.90 30.38 28.01 28.77 195,762 -0.25(-0.84%)
Mar 29, 2021 32.42 33.04 29.00 29.01 134,555 -3.49(-10.74%)
Mar 26, 2021 33.43 34.79 30.77 32.50 160,200 -0.64(-1.93%)
Mar 25, 2021 33.43 35.50 33.01 33.14 110,216 -0.71(-2.10%)
Mar 24, 2021 36.20 37.43 33.72 33.85 142,954 -1.99(-5.55%)
Mar 23, 2021 35.42 37.21 34.68 35.84 139,547 +0.18(+0.50%)
Mar 22, 2021 35.88 36.51 35.09 35.66 98,879 +0.02(+0.06%)
Mar 19, 2021 35.04 36.18 34.00 35.64 209,300 +0.71(+2.03%)
Mar 18, 2021 35.49 36.94 34.61 34.93 103,094 -1.24(-3.43%)
Mar 17, 2021 33.29 37.09 32.78 36.17 121,736 +2.47(+7.33%)
Mar 16, 2021 34.94 35.60 33.30 33.70 88,926 -1.03(-2.97%)
Mar 15, 2021 35.69 36.31 34.29 34.73 60,169 -1.26(-3.50%)
Mar 12, 2021 34.09 36.23 33.75 35.99 172,800 +1.41(+4.08%)
Mar 11, 2021 33.28 35.57 33.01 34.58 177,919 +1.99(+6.11%)
Mar 10, 2021 33.31 34.73 32.22 32.59 97,388 -0.16(-0.49%)
Mar 09, 2021 30.96 34.51 30.96 32.75 210,049 +2.05(+6.68%)
Mar 08, 2021 31.44 33.14 30.15 30.70 185,241 -1.27(-3.97%)
Mar 05, 2021 32.65 34.52 28.90 31.97 450,400 +0.33(+1.04%)
Mar 04, 2021 35.42 36.82 31.01 31.64 499,835 -4.02(-11.27%)
Mar 03, 2021 37.81 39.69 35.20 35.66 212,638 -2.23(-5.89%)
Mar 02, 2021 39.22 39.41 37.45 37.89 72,713 -0.96(-2.47%)
Mar 01, 2021 37.85 39.77 36.94 38.85 103,275 +2.26(+6.18%)
Feb 26, 2021 35.28 37.46 34.72 36.59 229,800 +1.83(+5.26%)
Feb 25, 2021 39.10 40.20 34.75 34.76 474,699 -7.33(-17.42%)
Feb 24, 2021 41.35 42.47 40.76 42.09 93,210 +0.38(+0.91%)
Feb 23, 2021 41.74 42.49 38.05 41.71 127,446 -0.38(-0.90%)
Feb 22, 2021 41.53 43.03 41.18 42.09 75,534 +0.18(+0.43%)
Feb 19, 2021 41.80 43.99 41.11 41.91 79,500 +0.29(+0.70%)
Feb 18, 2021 43.30 43.60 40.83 41.62 105,295 -2.41(-5.47%)
Feb 17, 2021 43.85 44.03 42.32 44.03 58,921 +0.24(+0.55%)
Feb 16, 2021 44.36 45.12 43.50 43.79 48,525 -0.57(-1.28%)
Feb 12, 2021 42.21 44.73 42.09 44.36 85,900 +1.60(+3.74%)
Feb 11, 2021 44.94 46.25 42.11 42.76 122,645 -2.01(-4.49%)
Feb 10, 2021 46.80 48.00 44.00 44.77 134,235 -1.24(-2.70%)
Feb 09, 2021 45.49 46.50 44.60 46.01 150,682 +0.60(+1.32%)
Feb 08, 2021 43.51 46.76 43.46 45.41 157,120 +2.41(+5.60%)
Feb 05, 2021 44.27 44.49 41.97 43.00 104,400 -0.54(-1.24%)
Feb 04, 2021 44.46 45.44 43.35 43.54 62,121 -0.39(-0.89%)
Feb 03, 2021 43.00 44.84 42.76 43.93 125,899 +0.77(+1.78%)
Feb 02, 2021 40.81 43.70 39.84 43.16 142,864 +2.62(+6.46%)
Feb 01, 2021 39.51 40.94 39.04 40.54 109,426 +1.68(+4.32%)
Jan 29, 2021 39.99 42.00 37.65 38.86 392,200 +0.10(+0.26%)
Jan 28, 2021 40.22 40.72 37.35 38.76 121,707 -0.44(-1.12%)
Jan 27, 2021 38.00 41.15 36.62 39.20 272,820 -0.04(-0.10%)
Jan 26, 2021 42.90 43.78 38.28 39.24 193,349 -3.17(-7.47%)
Jan 25, 2021 41.70 46.59 41.50 42.41 256,035 +0.32(+0.76%)
Jan 22, 2021 38.89 42.83 38.10 42.09 245,200 +1.98(+4.94%)
Jan 21, 2021 43.00 43.00 40.05 40.11 176,428 -3.42(-7.86%)
Jan 20, 2021 42.10 44.93 41.83 43.53 181,939 +1.61(+3.84%)
Jan 19, 2021 45.15 45.79 41.77 41.92 168,434 -2.96(-6.60%)
Jan 15, 2021 44.76 46.02 42.61 44.88 212,000 -0.46(-1.01%)
Jan 14, 2021 46.25 50.49 44.70 45.34 115,166 -0.78(-1.69%)
Jan 13, 2021 47.73 47.87 45.82 46.12 60,168 -1.55(-3.25%)
Jan 12, 2021 47.43 48.75 45.80 47.67 148,644 +0.35(+0.74%)
Jan 11, 2021 46.87 48.70 46.26 47.32 98,737 -0.21(-0.44%)
Jan 08, 2021 47.94 49.07 46.60 47.53 120,000 -0.51(-1.06%)
Jan 07, 2021 50.00 50.96 47.79 48.04 123,623 -1.14(-2.32%)
Jan 06, 2021 48.56 52.23 48.43 49.18 165,085 +0.22(+0.45%)
Jan 05, 2021 47.31 49.82 47.31 48.96 96,509 +1.65(+3.49%)
Jan 04, 2021 45.77 47.50 44.21 47.31 245,314 +0.07(+0.15%)
Dec 31, 2020 47.24 47.24 47.24 103,823 +0.00(+0.00%)
Dec 30, 2020 47.09 48.66 46.50 47.24 103,823 +0.21(+0.45%)
Dec 29, 2020 50.85 51.38 46.34 47.03 158,141 -3.36(-6.67%)
Dec 28, 2020 50.99 55.58 49.86 50.39 314,660 -0.37(-0.73%)
Dec 24, 2020 51.50 51.79 50.41 50.76 33,400 -0.68(-1.32%)
Dec 23, 2020 51.99 53.27 50.65 51.44 91,079 -0.41(-0.79%)
Dec 22, 2020 51.60 53.38 51.40 51.85 140,282 +0.73(+1.43%)
Dec 21, 2020 49.15 51.48 48.98 51.12 131,142 +0.26(+0.51%)
Dec 18, 2020 50.91 51.64 49.55 50.86 209,600 +0.08(+0.16%)
Dec 17, 2020 50.81 51.90 49.93 50.78 135,703 +0.15(+0.30%)
Dec 16, 2020 51.39 52.42 48.98 50.63 110,276 -0.63(-1.23%)
Dec 15, 2020 50.88 51.43 49.32 51.26 117,097 +1.30(+2.60%)
Dec 14, 2020 51.19 52.28 49.14 49.96 241,122 -2.41(-4.60%)
Dec 11, 2020 52.34 53.63 51.12 52.37 120,100 -0.92(-1.73%)
Dec 10, 2020 51.99 54.50 51.76 53.29 124,637 +0.27(+0.51%)
Dec 09, 2020 56.00 58.74 51.41 53.02 363,619 -2.86(-5.12%)
Dec 08, 2020 51.14 56.14 51.14 55.88 195,603 +4.04(+7.79%)
Dec 07, 2020 51.32 55.80 51.15 51.84 222,572 -0.07(-0.13%)
Dec 04, 2020 49.33 52.44 48.60 51.91 134,900 +2.70(+5.49%)
Dec 03, 2020 50.90 52.62 49.11 49.21 210,121 -1.49(-2.94%)
Dec 02, 2020 49.40 51.75 47.04 50.70 292,275 +1.47(+2.99%)
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.