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

Azul S.A. ADR (NY: AZUL )

5.625 -0.245 (-4.17%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 22.40 22.62 21.24 21.28 865,900 -1.37(-6.05%)
Apr 29, 2021 22.68 23.03 22.33 22.65 1,087,062 +0.19(+0.85%)
Apr 28, 2021 22.08 22.56 22.00 22.46 778,956 +0.82(+3.79%)
Apr 27, 2021 21.57 22.34 21.53 21.64 624,677 -0.15(-0.69%)
Apr 26, 2021 21.71 22.10 21.66 21.79 532,314 +0.45(+2.11%)
Apr 23, 2021 21.28 21.72 21.27 21.34 526,500 +0.02(+0.09%)
Apr 22, 2021 20.91 21.60 20.91 21.32 907,080 +0.63(+3.04%)
Apr 21, 2021 20.19 20.75 20.00 20.69 308,476 +0.42(+2.07%)
Apr 20, 2021 20.58 20.61 19.95 20.27 1,090,852 -0.44(-2.12%)
Apr 19, 2021 20.26 20.95 20.15 20.71 927,143 +0.40(+1.97%)
Apr 16, 2021 20.03 20.51 19.87 20.31 558,200 +0.09(+0.45%)
Apr 15, 2021 20.55 20.67 20.18 20.22 683,587 +0.02(+0.10%)
Apr 14, 2021 19.98 20.51 19.98 20.20 1,003,689 +0.15(+0.75%)
Apr 13, 2021 19.98 20.23 19.69 20.05 1,391,374 -0.08(-0.40%)
Apr 12, 2021 20.54 20.62 20.08 20.13 1,152,939 -0.68(-3.27%)
Apr 09, 2021 20.99 21.40 20.70 20.81 1,174,700 -0.83(-3.84%)
Apr 08, 2021 21.25 21.70 21.02 21.64 723,000 +0.57(+2.71%)
Apr 07, 2021 21.55 21.77 20.83 21.07 789,354 -0.07(-0.33%)
Apr 06, 2021 20.92 21.44 20.81 21.14 1,108,351 +0.11(+0.52%)
Apr 05, 2021 20.57 21.24 20.52 21.03 885,762 +0.95(+4.73%)
Apr 01, 2021 20.43 20.70 19.95 20.08 783,700 -0.11(-0.54%)
Mar 31, 2021 19.99 20.64 19.83 20.19 1,269,319 -0.28(-1.37%)
Mar 30, 2021 19.36 20.53 19.24 20.47 1,457,532 +1.51(+7.96%)
Mar 29, 2021 19.51 19.65 18.88 18.96 1,449,094 -0.81(-4.10%)
Mar 26, 2021 19.89 20.05 19.10 19.77 1,708,100 +0.06(+0.30%)
Mar 25, 2021 19.20 19.86 19.00 19.71 1,180,155 +0.23(+1.18%)
Mar 24, 2021 20.43 20.91 19.40 19.48 1,389,847 -0.56(-2.79%)
Mar 23, 2021 20.88 21.02 19.89 20.04 2,295,639 -1.52(-7.05%)
Mar 22, 2021 21.87 22.05 21.23 21.56 1,513,862 -1.37(-5.97%)
Mar 19, 2021 22.16 23.18 21.79 22.93 1,016,000 +0.96(+4.37%)
Mar 18, 2021 22.07 22.86 21.85 21.97 1,045,522 -0.43(-1.92%)
Mar 17, 2021 21.36 22.50 21.32 22.40 931,595 +0.91(+4.23%)
Mar 16, 2021 22.87 22.97 21.30 21.49 1,573,516 -1.53(-6.65%)
Mar 15, 2021 22.36 23.45 22.29 23.02 1,622,332 +0.66(+2.95%)
Mar 12, 2021 21.48 22.42 21.33 22.36 2,064,100 +0.31(+1.41%)
Mar 11, 2021 21.25 22.11 20.92 22.05 1,383,614 +1.73(+8.51%)
Mar 10, 2021 19.08 20.60 19.05 20.32 1,734,737 +1.47(+7.80%)
Mar 09, 2021 18.36 19.06 18.05 18.85 1,819,526 +0.46(+2.50%)
Mar 08, 2021 19.90 20.31 18.00 18.39 3,010,900 -1.76(-8.73%)
Mar 05, 2021 20.16 20.26 19.14 20.15 1,986,900 -0.21(-1.03%)
Mar 04, 2021 20.69 21.55 19.75 20.36 2,643,388 -0.28(-1.36%)
Mar 03, 2021 19.96 20.87 19.30 20.64 2,759,967 -0.05(-0.24%)
Mar 02, 2021 20.30 21.00 19.98 20.69 2,180,434 -0.69(-3.23%)
Mar 01, 2021 22.10 22.50 21.31 21.38 1,243,397 -0.14(-0.65%)
Feb 26, 2021 22.86 22.97 21.51 21.52 1,805,300 -1.68(-7.24%)
Feb 25, 2021 24.76 24.82 22.60 23.20 1,760,430 -1.61(-6.49%)
Feb 24, 2021 23.89 25.28 23.77 24.81 1,717,204 +0.88(+3.68%)
Feb 23, 2021 23.06 24.08 22.01 23.93 1,491,914 +1.14(+5.00%)
Feb 22, 2021 22.93 23.73 22.60 22.79 2,078,667 -1.40(-5.79%)
Feb 19, 2021 23.55 24.55 23.51 24.19 1,166,700 +0.90(+3.86%)
Feb 18, 2021 23.81 23.86 23.02 23.29 643,862 -0.72(-3.00%)
Feb 17, 2021 23.68 24.32 23.52 24.01 826,906 -0.37(-1.52%)
Feb 16, 2021 24.20 24.66 23.73 24.38 501,845 +0.53(+2.22%)
Feb 12, 2021 23.36 24.07 23.35 23.85 459,900 -0.01(-0.04%)
Feb 11, 2021 24.16 24.75 23.70 23.86 913,343 +0.28(+1.19%)
Feb 10, 2021 24.66 24.72 23.53 23.58 787,715 -1.08(-4.38%)
Feb 09, 2021 24.28 24.79 24.20 24.66 569,478 -0.39(-1.56%)
Feb 08, 2021 24.77 25.13 24.61 25.05 774,764 +0.91(+3.77%)
Feb 05, 2021 24.15 24.46 23.92 24.14 611,500 +0.06(+0.25%)
Feb 04, 2021 23.92 24.32 23.69 24.08 806,455 +0.43(+1.82%)
Feb 03, 2021 23.57 23.88 23.17 23.65 880,315 +0.15(+0.64%)
Feb 02, 2021 23.55 23.83 22.91 23.50 956,975 +0.62(+2.71%)
Feb 01, 2021 22.47 22.99 22.11 22.88 941,244 +0.93(+4.24%)
Jan 29, 2021 22.72 22.72 21.38 21.95 2,733,200 -0.82(-3.60%)
Jan 28, 2021 23.29 23.68 22.66 22.77 1,897,105 +1.02(+4.69%)
Jan 27, 2021 21.43 22.53 20.83 21.75 4,308,127 +0.75(+3.57%)
Jan 26, 2021 21.50 22.15 20.95 21.00 2,947,113 +0.36(+1.74%)
Jan 25, 2021 20.91 21.20 20.08 20.64 980,275 -0.57(-2.69%)
Jan 22, 2021 20.68 21.26 20.50 21.21 2,042,200 -0.12(-0.56%)
Jan 21, 2021 21.36 21.37 20.58 21.33 1,449,750 -0.10(-0.47%)
Jan 20, 2021 21.32 21.48 20.47 21.43 1,287,627 +0.37(+1.76%)
Jan 19, 2021 21.36 21.56 20.88 21.06 1,344,850 -0.17(-0.80%)
Jan 15, 2021 21.56 21.68 21.05 21.23 1,333,400 -0.96(-4.33%)
Jan 14, 2021 20.92 22.72 20.81 22.19 2,154,013 +1.91(+9.42%)
Jan 13, 2021 21.00 21.00 20.23 20.28 1,282,200 -1.02(-4.79%)
Jan 12, 2021 20.03 21.34 19.91 21.30 1,108,191 +1.50(+7.58%)
Jan 11, 2021 20.09 20.19 19.72 19.80 737,168 -0.53(-2.61%)
Jan 08, 2021 20.76 20.88 19.96 20.33 1,266,000 +0.39(+1.96%)
Jan 07, 2021 20.85 20.91 19.89 19.94 1,557,820 -0.86(-4.13%)
Jan 06, 2021 21.31 21.39 20.68 20.80 1,422,806 -0.93(-4.28%)
Jan 05, 2021 20.79 21.95 20.75 21.73 1,007,151 +0.39(+1.83%)
Jan 04, 2021 22.77 22.80 21.21 21.34 933,113 -1.48(-6.49%)
Dec 31, 2020 22.82 22.82 22.82 917,201 +0.04(+0.18%)
Dec 30, 2020 21.93 23.05 21.93 22.78 917,201 +1.02(+4.69%)
Dec 29, 2020 22.09 22.13 21.63 21.76 1,326,592 +0.19(+0.88%)
Dec 28, 2020 21.60 21.86 21.17 21.57 1,037,819 +0.25(+1.17%)
Dec 24, 2020 21.55 21.66 21.13 21.32 524,100 -0.28(-1.30%)
Dec 23, 2020 21.36 21.99 21.33 21.60 1,071,797 +1.28(+6.30%)
Dec 22, 2020 21.17 21.23 20.18 20.32 1,177,797 -1.14(-5.31%)
Dec 21, 2020 20.87 21.72 20.78 21.46 1,330,307 -1.01(-4.49%)
Dec 18, 2020 22.63 23.05 22.21 22.47 819,400 -0.44(-1.92%)
Dec 17, 2020 23.48 23.75 22.84 22.91 1,190,377 -0.52(-2.22%)
Dec 16, 2020 23.22 23.52 22.98 23.43 946,253 -0.20(-0.85%)
Dec 15, 2020 23.29 23.64 22.90 23.63 983,962 +0.43(+1.85%)
Dec 14, 2020 24.27 24.44 23.14 23.20 1,116,214 -0.90(-3.73%)
Dec 11, 2020 23.89 24.21 23.46 24.10 1,880,300 +0.20(+0.84%)
Dec 10, 2020 22.97 23.99 22.56 23.90 1,840,863 +0.35(+1.49%)
Dec 09, 2020 24.42 24.52 23.30 23.55 1,520,918 -0.82(-3.36%)
Dec 08, 2020 25.49 25.49 24.25 24.37 1,538,448 -0.23(-0.93%)
Dec 07, 2020 25.37 25.48 24.42 24.60 1,561,372 +0.00(+0.00%)
Dec 04, 2020 24.92 25.05 24.05 24.60 1,869,400 -0.08(-0.32%)
Dec 03, 2020 24.84 25.84 24.62 24.68 2,758,778 +1.41(+6.06%)
Dec 02, 2020 22.58 23.43 22.48 23.27 1,683,640 +1.02(+4.58%)
Dec 01, 2020 22.18 22.63 22.06 22.25 1,540,889 +0.98(+4.61%)
Nov 30, 2020 22.55 22.77 21.19 21.27 2,120,187 +0.52(+2.51%)
Nov 27, 2020 20.81 21.26 20.73 20.75 814,000 +0.35(+1.72%)
Nov 25, 2020 20.44 20.53 20.28 20.40 897,600 +0.21(+1.04%)
Nov 24, 2020 19.98 20.27 19.87 20.19 2,045,316 +0.47(+2.38%)
Nov 23, 2020 20.18 20.32 19.56 19.72 1,409,517 +0.30(+1.54%)
Nov 20, 2020 19.62 19.79 19.31 19.42 1,953,400 -0.71(-3.53%)
Nov 19, 2020 19.10 20.23 19.02 20.13 2,018,671 +0.76(+3.92%)
Nov 18, 2020 19.43 19.73 19.08 19.37 3,540,952 +0.89(+4.82%)
Nov 17, 2020 17.84 18.71 17.82 18.48 2,906,145 +0.68(+3.82%)
Nov 16, 2020 16.69 18.18 16.59 17.80 4,175,766 +1.76(+10.97%)
Nov 13, 2020 15.69 16.04 15.58 16.04 1,927,800 +0.69(+4.50%)
Nov 12, 2020 16.09 16.54 15.28 15.35 2,181,871 -1.54(-9.12%)
Nov 11, 2020 16.23 17.19 16.19 16.89 2,357,552 +0.06(+0.36%)
Nov 10, 2020 17.13 17.53 16.70 16.83 2,503,820 -0.42(-2.43%)
Nov 09, 2020 16.58 17.41 16.31 17.25 7,095,222 +2.87(+19.96%)
Nov 06, 2020 13.75 14.53 13.61 14.38 1,828,700 +0.58(+4.20%)
Nov 05, 2020 13.20 13.89 13.00 13.80 1,857,076 +1.46(+11.83%)
Nov 04, 2020 11.99 12.56 11.77 12.34 2,509,604 +0.46(+3.87%)
Nov 03, 2020 12.23 12.36 11.63 11.88 3,692,586 -0.01(-0.08%)
Nov 02, 2020 12.09 12.23 11.66 11.89 1,196,459 +0.04(+0.34%)
Oct 30, 2020 11.98 12.13 11.51 11.85 3,737,800 -0.45(-3.66%)
Oct 29, 2020 11.21 12.35 11.16 12.30 2,409,840 +0.09(+0.74%)
Oct 28, 2020 12.96 13.02 12.18 12.21 2,361,532 -1.52(-11.07%)
Oct 27, 2020 14.03 14.22 13.65 13.73 1,267,512 -0.26(-1.86%)
Oct 26, 2020 14.08 14.21 13.74 13.99 1,446,075 -0.50(-3.45%)
Oct 23, 2020 14.54 14.67 14.20 14.49 1,236,500 +0.05(+0.35%)
Oct 22, 2020 14.11 14.51 14.10 14.44 1,768,239 +0.51(+3.66%)
Oct 21, 2020 13.98 14.14 13.84 13.93 986,518 -0.12(-0.85%)
Oct 20, 2020 14.40 14.56 14.02 14.05 1,372,507 -0.18(-1.26%)
Oct 19, 2020 14.31 14.72 14.12 14.23 1,714,992 +0.63(+4.63%)
Oct 16, 2020 13.76 13.76 13.52 13.60 1,000,500 -0.23(-1.66%)
Oct 15, 2020 13.43 13.88 13.35 13.83 1,167,221 -0.05(-0.36%)
Oct 14, 2020 13.76 14.14 13.75 13.88 1,239,551 +0.26(+1.91%)
Oct 13, 2020 13.60 13.76 13.34 13.62 1,862,480 -0.50(-3.54%)
Oct 12, 2020 13.86 14.28 13.44 14.12 1,317,650 +0.32(+2.32%)
Oct 09, 2020 13.85 14.12 13.69 13.80 1,834,300 +0.26(+1.92%)
Oct 08, 2020 13.46 13.58 13.24 13.54 1,521,162 +0.28(+2.11%)
Oct 07, 2020 14.12 14.31 13.26 13.26 5,498,834 -0.71(-5.08%)
Oct 06, 2020 13.76 14.40 13.72 13.97 3,016,919 +0.86(+6.56%)
Oct 05, 2020 13.16 13.28 12.82 13.11 1,968,182 +0.15(+1.16%)
Oct 02, 2020 13.43 13.60 12.93 12.96 3,436,800 -0.75(-5.47%)
Oct 01, 2020 13.48 13.89 13.26 13.71 3,229,434 +0.55(+4.18%)
Sep 30, 2020 12.81 13.37 12.79 13.16 2,505,980 +0.46(+3.62%)
Sep 29, 2020 13.46 13.58 12.69 12.70 2,786,209 -1.09(-7.90%)
Sep 28, 2020 14.90 15.19 13.74 13.79 3,005,361 -0.73(-5.03%)
Sep 25, 2020 14.25 14.79 14.22 14.52 1,674,100 -0.22(-1.49%)
Sep 24, 2020 14.35 14.96 13.86 14.74 1,867,253 +0.34(+2.36%)
Sep 23, 2020 14.42 14.77 14.19 14.40 2,236,213 -0.09(-0.62%)
Sep 22, 2020 14.74 15.05 14.21 14.49 2,220,849 -0.08(-0.55%)
Sep 21, 2020 15.07 15.21 14.43 14.57 2,737,223 -1.26(-7.96%)
Sep 18, 2020 16.58 16.59 15.68 15.83 2,744,700 -0.82(-4.92%)
Sep 17, 2020 16.30 16.87 16.25 16.65 1,467,480 -0.08(-0.48%)
Sep 16, 2020 15.96 16.98 15.94 16.73 3,402,376 +0.71(+4.43%)
Sep 15, 2020 16.10 16.29 15.75 16.02 2,505,599 -0.16(-0.99%)
Sep 14, 2020 15.37 16.22 15.07 16.18 3,346,890 +1.20(+8.01%)
Sep 11, 2020 14.90 15.09 14.30 14.98 4,634,000 +0.09(+0.60%)
Sep 10, 2020 15.19 15.65 14.78 14.89 3,063,040 +0.01(+0.07%)
Sep 09, 2020 15.00 15.00 14.59 14.88 2,229,850 +0.16(+1.09%)
Sep 08, 2020 13.69 14.94 13.63 14.72 3,365,972 +0.71(+5.07%)
Sep 04, 2020 13.97 14.20 13.49 14.01 3,103,500 +0.30(+2.19%)
Sep 03, 2020 13.27 13.74 13.10 13.71 3,707,061 +0.77(+5.95%)
Sep 02, 2020 12.89 13.04 12.65 12.94 1,672,786 +0.17(+1.33%)
Sep 01, 2020 12.37 12.93 12.28 12.77 1,714,446 +0.62(+5.10%)
Aug 31, 2020 12.70 12.74 12.09 12.15 1,588,948 -0.55(-4.33%)
Aug 28, 2020 12.25 12.73 12.10 12.70 2,277,900 +0.66(+5.48%)
Aug 27, 2020 11.72 12.20 11.70 12.04 2,878,824 +0.49(+4.24%)
Aug 26, 2020 11.86 11.98 11.30 11.55 2,325,764 -0.40(-3.35%)
Aug 25, 2020 12.22 12.28 11.71 11.95 2,212,754 -0.14(-1.16%)
Aug 24, 2020 11.67 12.10 11.55 12.09 2,523,476 +0.51(+4.40%)
Aug 21, 2020 11.80 11.91 11.43 11.58 1,404,700 -0.05(-0.43%)
Aug 20, 2020 11.08 11.70 10.97 11.63 1,856,729 +0.04(+0.35%)
Aug 19, 2020 12.09 12.09 11.54 11.59 1,338,271 -0.35(-2.93%)
Aug 18, 2020 11.98 12.14 11.69 11.94 1,722,387 +0.37(+3.20%)
Aug 17, 2020 12.16 12.23 11.41 11.57 2,420,258 -0.88(-7.07%)
Aug 14, 2020 12.06 12.57 11.87 12.45 2,031,100 +0.05(+0.40%)
Aug 13, 2020 12.50 12.88 12.24 12.40 2,173,892 -0.05(-0.40%)
Aug 12, 2020 13.48 13.49 12.26 12.45 4,353,560 -0.44(-3.41%)
Aug 11, 2020 12.39 13.34 12.29 12.89 4,229,944 +0.97(+8.14%)
Aug 10, 2020 11.69 12.15 11.65 11.92 2,074,500 +0.30(+2.58%)
Aug 07, 2020 11.94 11.97 11.42 11.62 1,249,700 -0.34(-2.84%)
Aug 06, 2020 11.31 12.04 11.19 11.96 1,509,698 +0.55(+4.82%)
Aug 05, 2020 11.39 11.45 11.19 11.41 1,331,447 +0.23(+2.06%)
Aug 04, 2020 11.09 11.47 11.07 11.18 1,345,744 -0.07(-0.62%)
Aug 03, 2020 11.39 11.53 11.13 11.25 1,383,749 -0.29(-2.51%)
Jul 31, 2020 12.32 12.32 11.51 11.54 1,571,300 -0.64(-5.25%)
Jul 30, 2020 12.01 12.33 11.82 12.18 1,075,820 +0.13(+1.08%)
Jul 29, 2020 12.44 12.50 11.97 12.05 1,283,348 -0.42(-3.37%)
Jul 28, 2020 11.88 12.64 11.85 12.47 1,504,089 +0.51(+4.26%)
Jul 27, 2020 11.74 12.06 11.60 11.96 998,323 +0.25(+2.13%)
Jul 24, 2020 11.65 11.86 11.42 11.71 1,518,400 -0.26(-2.17%)
Jul 23, 2020 12.42 12.57 11.92 11.97 1,266,883 -0.58(-4.62%)
Jul 22, 2020 12.51 12.77 12.38 12.55 833,693 -0.09(-0.71%)
Jul 21, 2020 12.33 12.69 12.30 12.64 1,450,385 +0.63(+5.25%)
Jul 20, 2020 12.21 12.25 11.96 12.01 1,248,771 -0.06(-0.50%)
Jul 17, 2020 12.34 12.37 12.03 12.07 1,510,400 -0.31(-2.50%)
Jul 16, 2020 12.42 12.64 12.27 12.38 1,367,673 -0.21(-1.67%)
Jul 15, 2020 12.69 12.76 12.29 12.59 3,135,211 +0.35(+2.86%)
Jul 14, 2020 11.57 12.27 11.33 12.24 1,667,736 +0.50(+4.26%)
Jul 13, 2020 12.64 12.69 11.74 11.74 1,714,349 -0.54(-4.40%)
Jul 10, 2020 11.60 12.42 11.48 12.28 2,085,200 +0.61(+5.23%)
Jul 09, 2020 12.18 12.24 11.64 11.67 1,952,262 -0.36(-2.99%)
Jul 08, 2020 12.19 12.24 11.92 12.03 1,412,695 +0.10(+0.84%)
Jul 07, 2020 12.26 12.56 11.90 11.93 2,163,771 -0.37(-3.01%)
Jul 06, 2020 12.23 12.33 12.00 12.30 2,148,003 +0.69(+5.94%)
Jul 02, 2020 12.20 12.33 11.52 11.61 2,307,300 +0.00(+0.00%)
Jul 01, 2020 11.36 12.05 11.23 11.61 3,644,676 +0.43(+3.85%)
Jun 30, 2020 11.12 11.27 10.95 11.18 2,421,622 -0.20(-1.76%)
Jun 29, 2020 11.15 11.50 10.53 11.38 3,593,187 +0.43(+3.93%)
Jun 26, 2020 11.59 11.66 10.91 10.95 3,043,500 -0.89(-7.52%)
Jun 25, 2020 11.88 12.35 11.45 11.84 3,483,349 +0.01(+0.08%)
Jun 24, 2020 12.53 12.69 11.51 11.83 4,057,775 -1.21(-9.28%)
Jun 23, 2020 12.13 13.31 11.73 13.04 5,443,440 +1.44(+12.41%)
Jun 22, 2020 12.35 12.35 11.57 11.60 4,881,375 -0.53(-4.37%)
Jun 19, 2020 12.66 12.66 11.98 12.13 4,470,500 -0.11(-0.90%)
Jun 18, 2020 12.36 12.89 12.16 12.24 3,635,673 -0.61(-4.75%)
Jun 17, 2020 12.90 13.16 12.49 12.85 4,475,956 -0.08(-0.62%)
Jun 16, 2020 14.11 14.40 12.75 12.93 9,556,367 +0.00(+0.00%)
Jun 15, 2020 11.75 13.36 11.42 12.93 11,684,538 -0.18(-1.37%)
Jun 12, 2020 12.96 13.88 12.45 13.11 10,871,300 +2.10(+19.07%)
Jun 11, 2020 11.11 12.73 10.50 11.01 8,988,472 -3.07(-21.80%)
Jun 10, 2020 16.19 16.19 13.86 14.08 11,302,760 -1.63(-10.38%)
Jun 09, 2020 15.68 18.28 15.35 15.71 13,231,978 -1.59(-9.19%)
Jun 08, 2020 14.24 17.31 14.20 17.30 15,560,359 +4.50(+35.16%)
Jun 05, 2020 12.99 13.17 12.25 12.80 8,424,300 +1.66(+14.90%)
Jun 04, 2020 10.63 11.52 10.60 11.14 5,953,634 +0.21(+1.92%)
Jun 03, 2020 10.70 11.67 10.40 10.93 8,770,345 +1.31(+13.62%)
Jun 02, 2020 8.970 9.670 8.800 9.620 4,490,901 +1.21(+14.39%)
Jun 01, 2020 8.160 8.640 8.060 8.410 2,349,167 +0.43(+5.39%)
May 29, 2020 7.880 8.060 7.720 7.980 3,030,400 -0.18(-2.21%)
May 28, 2020 8.200 8.500 8.010 8.160 2,018,409 -0.22(-2.63%)
May 27, 2020 8.380 8.400 7.870 8.380 2,415,792 +0.20(+2.44%)
May 26, 2020 8.640 8.670 8.100 8.180 2,670,290 +0.22(+2.76%)
May 22, 2020 8.100 8.130 7.760 7.960 1,633,500 -0.18(-2.21%)
May 21, 2020 8.650 8.870 8.125 8.140 3,251,780 +0.10(+1.24%)
May 20, 2020 7.480 8.830 7.340 8.040 6,340,835 +1.04(+14.86%)
May 19, 2020 7.330 7.830 6.630 7.000 5,824,022 -0.48(-6.42%)
May 18, 2020 6.190 7.580 6.110 7.480 5,290,364 +1.84(+32.62%)
May 15, 2020 5.910 6.110 5.600 5.640 4,507,800 -0.32(-5.37%)
May 14, 2020 6.020 6.090 5.780 5.960 4,296,768 -0.24(-3.87%)
May 13, 2020 6.530 6.560 6.120 6.200 2,595,110 -0.23(-3.58%)
May 12, 2020 7.150 7.190 6.410 6.430 1,582,627 -0.39(-5.72%)
May 11, 2020 6.800 7.000 6.550 6.820 1,889,561 -0.48(-6.58%)
May 08, 2020 7.140 7.324 7.055 7.300 1,847,900 +0.18(+2.53%)
May 07, 2020 7.570 7.640 7.010 7.120 2,585,984 -0.67(-8.60%)
May 06, 2020 7.800 7.960 7.620 7.790 1,060,665 -0.33(-4.06%)
May 05, 2020 8.420 8.550 8.040 8.120 1,183,892 -0.14(-1.69%)
May 04, 2020 8.370 8.450 7.970 8.260 1,363,812 -0.38(-4.40%)
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.