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

NovaGold Resources (NY: NG )

3.570 +0.030 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 9.260 9.260 8.925 8.990 1,118,300 -0.18(-1.96%)
Apr 29, 2021 9.370 9.390 9.060 9.170 653,429 -0.27(-2.86%)
Apr 28, 2021 9.150 9.485 9.060 9.440 745,849 +0.22(+2.39%)
Apr 27, 2021 9.390 9.450 9.210 9.220 633,896 -0.18(-1.91%)
Apr 26, 2021 9.610 9.610 9.370 9.400 505,312 -0.22(-2.29%)
Apr 23, 2021 9.800 9.850 9.520 9.620 658,900 -0.17(-1.74%)
Apr 22, 2021 9.840 9.940 9.660 9.790 941,931 -0.06(-0.61%)
Apr 21, 2021 9.670 9.860 9.570 9.850 803,331 +0.22(+2.28%)
Apr 20, 2021 9.380 9.640 9.325 9.630 709,091 +0.17(+1.80%)
Apr 19, 2021 9.530 9.560 9.350 9.460 635,630 -0.17(-1.77%)
Apr 16, 2021 9.900 9.910 9.575 9.630 686,700 -0.10(-1.03%)
Apr 15, 2021 9.500 9.780 9.500 9.730 1,144,555 +0.35(+3.73%)
Apr 14, 2021 9.390 9.490 9.310 9.380 723,669 -0.06(-0.64%)
Apr 13, 2021 9.200 9.470 9.150 9.440 725,035 +0.34(+3.74%)
Apr 12, 2021 9.350 9.350 9.090 9.100 444,739 -0.31(-3.29%)
Apr 09, 2021 9.480 9.640 9.320 9.410 1,054,800 -0.19(-1.98%)
Apr 08, 2021 9.200 9.600 9.180 9.600 1,153,105 +0.60(+6.67%)
Apr 07, 2021 9.220 9.240 8.990 9.000 714,768 -0.27(-2.91%)
Apr 06, 2021 9.340 9.430 9.200 9.270 819,579 +0.07(+0.76%)
Apr 05, 2021 9.360 9.390 9.150 9.200 694,125 -0.11(-1.18%)
Apr 01, 2021 8.860 9.310 8.810 9.310 1,220,000 +0.55(+6.28%)
Mar 31, 2021 8.550 8.780 8.500 8.760 1,673,298 +0.21(+2.46%)
Mar 30, 2021 8.900 8.960 8.530 8.550 1,090,678 -0.58(-6.35%)
Mar 29, 2021 8.960 9.180 8.890 9.130 906,937 +0.08(+0.88%)
Mar 26, 2021 8.900 9.060 8.761 9.050 683,200 +0.23(+2.61%)
Mar 25, 2021 8.930 9.040 8.690 8.820 804,185 -0.15(-1.67%)
Mar 24, 2021 9.010 9.200 8.940 8.970 927,807 -0.07(-0.77%)
Mar 23, 2021 9.110 9.230 8.980 9.040 924,931 -0.18(-1.95%)
Mar 22, 2021 9.570 9.620 9.220 9.220 1,093,888 -0.45(-4.65%)
Mar 19, 2021 9.380 9.670 9.210 9.670 3,794,600 +0.47(+5.11%)
Mar 18, 2021 9.210 9.400 9.130 9.200 943,502 -0.17(-1.81%)
Mar 17, 2021 9.030 9.380 8.900 9.370 1,274,734 +0.35(+3.88%)
Mar 16, 2021 9.000 9.090 8.850 9.020 927,273 +0.03(+0.33%)
Mar 15, 2021 8.660 8.990 8.660 8.990 1,358,404 +0.38(+4.41%)
Mar 12, 2021 8.280 8.720 8.270 8.610 1,032,500 +0.15(+1.77%)
Mar 11, 2021 8.450 8.490 8.250 8.460 1,362,024 +0.11(+1.32%)
Mar 10, 2021 8.320 8.430 8.218 8.350 848,415 +0.01(+0.12%)
Mar 09, 2021 8.380 8.560 8.210 8.340 1,201,281 +0.19(+2.33%)
Mar 08, 2021 8.380 8.380 8.150 8.150 1,359,457 -0.12(-1.45%)
Mar 05, 2021 8.130 8.300 8.011 8.270 2,021,800 +0.09(+1.10%)
Mar 04, 2021 8.420 8.610 8.090 8.180 1,717,407 -0.22(-2.62%)
Mar 03, 2021 8.520 8.580 8.260 8.400 1,346,254 -0.25(-2.89%)
Mar 02, 2021 8.390 8.720 8.205 8.650 2,021,208 +0.31(+3.72%)
Mar 01, 2021 8.360 8.510 8.190 8.340 2,330,286 -0.01(-0.12%)
Feb 26, 2021 8.920 8.960 8.305 8.350 2,801,700 -0.61(-6.81%)
Feb 25, 2021 9.020 9.120 8.880 8.960 1,822,068 -0.20(-2.18%)
Feb 24, 2021 9.000 9.200 8.880 9.160 942,604 +0.14(+1.55%)
Feb 23, 2021 9.240 9.240 8.950 9.020 1,533,518 -0.30(-3.22%)
Feb 22, 2021 9.090 9.410 9.030 9.320 1,442,394 +0.31(+3.44%)
Feb 19, 2021 8.960 9.220 8.890 9.010 1,372,200 +0.01(+0.11%)
Feb 18, 2021 9.100 9.190 8.950 9.000 1,260,661 -0.10(-1.10%)
Feb 17, 2021 8.830 9.105 8.710 9.100 1,407,591 +0.08(+0.89%)
Feb 16, 2021 9.290 9.320 9.020 9.020 838,699 -0.35(-3.74%)
Feb 12, 2021 9.110 9.490 8.940 9.370 1,052,400 +0.20(+2.18%)
Feb 11, 2021 9.500 9.600 9.090 9.170 768,314 -0.31(-3.27%)
Feb 10, 2021 9.710 9.720 9.420 9.480 879,246 -0.14(-1.46%)
Feb 09, 2021 9.780 9.850 9.500 9.620 779,047 -0.07(-0.72%)
Feb 08, 2021 9.400 9.720 9.310 9.690 1,200,233 +0.52(+5.67%)
Feb 05, 2021 9.220 9.240 9.010 9.170 794,100 +0.00(+0.00%)
Feb 04, 2021 9.000 9.180 8.820 9.170 813,028 -0.03(-0.33%)
Feb 03, 2021 9.340 9.470 9.130 9.200 812,299 -0.23(-2.44%)
Feb 02, 2021 9.320 9.630 9.085 9.430 1,184,459 -0.15(-1.57%)
Feb 01, 2021 9.480 9.620 9.130 9.580 2,159,475 +0.46(+5.04%)
Jan 29, 2021 9.550 9.820 9.090 9.120 2,169,300 -0.35(-3.70%)
Jan 28, 2021 8.930 9.480 8.630 9.470 3,244,336 +0.84(+9.73%)
Jan 27, 2021 8.910 8.920 8.520 8.630 1,767,280 -0.34(-3.79%)
Jan 26, 2021 8.990 9.140 8.940 8.970 712,563 +0.00(+0.00%)
Jan 25, 2021 9.100 9.150 8.860 8.970 852,386 -0.13(-1.43%)
Jan 22, 2021 8.810 9.140 8.680 9.100 1,162,400 +0.10(+1.11%)
Jan 21, 2021 9.230 9.240 8.930 9.000 808,851 -0.22(-2.39%)
Jan 20, 2021 8.900 9.320 8.900 9.220 1,220,656 +0.36(+4.06%)
Jan 19, 2021 9.070 9.070 8.780 8.860 1,281,764 -0.04(-0.45%)
Jan 15, 2021 9.510 9.520 8.895 8.900 2,230,500 -0.70(-7.29%)
Jan 14, 2021 9.600 9.810 9.570 9.600 871,626 +0.00(+0.00%)
Jan 13, 2021 9.750 9.810 9.540 9.600 863,389 -0.16(-1.64%)
Jan 12, 2021 9.730 9.770 9.520 9.760 941,215 +0.09(+0.93%)
Jan 11, 2021 9.660 9.810 9.510 9.670 879,539 -0.09(-0.92%)
Jan 08, 2021 10.03 10.10 9.570 9.760 2,047,700 -0.48(-4.69%)
Jan 07, 2021 10.30 10.30 10.10 10.24 876,104 -0.11(-1.06%)
Jan 06, 2021 10.17 10.37 9.950 10.35 1,351,785 +0.18(+1.77%)
Jan 05, 2021 10.44 10.44 10.07 10.17 1,087,220 -0.18(-1.74%)
Jan 04, 2021 9.990 10.40 9.910 10.35 1,656,316 +0.68(+7.03%)
Dec 31, 2020 9.670 9.670 9.670 737,078 -0.30(-3.01%)
Dec 30, 2020 9.690 10.02 9.690 9.970 737,078 +0.27(+2.78%)
Dec 29, 2020 9.850 9.950 9.680 9.700 1,181,193 -0.09(-0.92%)
Dec 28, 2020 10.18 10.27 9.790 9.790 1,067,017 -0.21(-2.10%)
Dec 24, 2020 10.00 10.12 9.880 10.00 671,300 +0.01(+0.10%)
Dec 23, 2020 10.10 10.22 9.960 9.990 1,217,528 -0.02(-0.20%)
Dec 22, 2020 10.46 10.48 9.980 10.01 1,011,569 -0.45(-4.30%)
Dec 21, 2020 10.51 10.68 10.40 10.46 1,338,658 +0.04(+0.38%)
Dec 18, 2020 10.90 10.92 10.42 10.42 2,952,300 -0.52(-4.75%)
Dec 17, 2020 10.70 11.03 10.68 10.94 1,769,466 +0.46(+4.39%)
Dec 16, 2020 10.24 10.51 10.16 10.48 1,142,764 +0.26(+2.54%)
Dec 15, 2020 9.940 10.27 9.940 10.22 1,259,420 +0.40(+4.07%)
Dec 14, 2020 9.990 10.20 9.820 9.820 1,399,951 -0.13(-1.31%)
Dec 11, 2020 9.980 10.07 9.850 9.950 952,800 -0.05(-0.50%)
Dec 10, 2020 10.00 10.23 9.920 10.00 926,130 +0.05(+0.50%)
Dec 09, 2020 10.36 10.45 9.930 9.950 1,355,314 -0.55(-5.24%)
Dec 08, 2020 10.52 10.59 10.31 10.50 1,054,166 +0.03(+0.29%)
Dec 07, 2020 10.05 10.64 10.05 10.47 1,263,910 +0.33(+3.25%)
Dec 04, 2020 10.09 10.20 9.990 10.14 1,039,700 +0.01(+0.10%)
Dec 03, 2020 10.35 10.43 10.07 10.13 934,541 -0.18(-1.75%)
Dec 02, 2020 10.21 10.36 10.06 10.31 1,028,422 +0.14(+1.38%)
Dec 01, 2020 10.23 10.38 9.960 10.17 1,892,957 +0.21(+2.11%)
Nov 30, 2020 9.810 10.04 9.795 9.960 1,694,835 -0.09(-0.90%)
Nov 27, 2020 9.850 10.07 9.715 10.05 918,900 +0.11(+1.11%)
Nov 25, 2020 10.09 10.12 9.810 9.940 1,479,300 +0.06(+0.61%)
Nov 24, 2020 10.00 10.08 9.750 9.880 2,061,531 -0.17(-1.69%)
Nov 23, 2020 10.45 10.48 10.05 10.05 1,427,096 -0.50(-4.74%)
Nov 20, 2020 10.45 10.73 10.41 10.55 1,687,100 +0.07(+0.67%)
Nov 19, 2020 10.35 10.61 10.35 10.48 1,324,899 +0.04(+0.38%)
Nov 18, 2020 10.89 10.92 10.44 10.44 1,460,884 -0.50(-4.57%)
Nov 17, 2020 11.01 11.11 10.83 10.94 1,799,350 -0.07(-0.64%)
Nov 16, 2020 10.83 11.02 10.68 11.01 1,161,917 +0.17(+1.57%)
Nov 13, 2020 11.04 11.07 10.79 10.84 830,600 +0.01(+0.09%)
Nov 12, 2020 10.75 11.13 10.72 10.83 859,692 +0.18(+1.69%)
Nov 11, 2020 10.44 10.65 10.31 10.65 1,219,745 +0.03(+0.28%)
Nov 10, 2020 11.20 11.29 10.61 10.62 1,200,694 -0.50(-4.50%)
Nov 09, 2020 10.83 11.26 10.82 11.12 2,040,771 -0.33(-2.88%)
Nov 06, 2020 11.47 11.50 11.13 11.45 1,140,800 +0.05(+0.44%)
Nov 05, 2020 10.90 11.42 10.90 11.40 2,094,871 +0.78(+7.34%)
Nov 04, 2020 10.95 10.98 10.54 10.62 793,545 -0.33(-3.01%)
Nov 03, 2020 10.84 11.11 10.72 10.95 1,431,413 +0.29(+2.72%)
Nov 02, 2020 10.49 10.67 10.17 10.66 1,157,501 +0.30(+2.90%)
Oct 30, 2020 10.24 10.41 10.05 10.36 1,282,800 +0.20(+1.97%)
Oct 29, 2020 10.04 10.35 10.02 10.16 1,063,684 -0.06(-0.59%)
Oct 28, 2020 10.86 10.87 10.17 10.22 1,982,585 -0.88(-7.93%)
Oct 27, 2020 10.76 11.10 10.68 11.10 1,019,800 +0.43(+4.03%)
Oct 26, 2020 10.75 10.96 10.65 10.67 695,094 -0.09(-0.84%)
Oct 23, 2020 10.63 10.83 10.52 10.76 847,500 +0.14(+1.32%)
Oct 22, 2020 10.84 10.95 10.62 10.62 949,305 -0.27(-2.48%)
Oct 21, 2020 10.94 11.12 10.87 10.89 626,379 +0.01(+0.09%)
Oct 20, 2020 11.01 11.14 10.81 10.88 1,108,641 -0.10(-0.91%)
Oct 19, 2020 11.18 11.24 10.90 10.98 1,172,450 -0.02(-0.18%)
Oct 16, 2020 10.92 11.13 10.92 11.00 845,200 -0.02(-0.18%)
Oct 15, 2020 11.02 11.15 10.89 11.02 844,870 -0.05(-0.45%)
Oct 14, 2020 11.12 11.33 11.07 11.07 907,786 +0.05(+0.45%)
Oct 13, 2020 11.26 11.26 10.97 11.02 1,143,624 -0.39(-3.42%)
Oct 12, 2020 11.34 11.43 11.21 11.41 1,012,794 +0.01(+0.09%)
Oct 09, 2020 11.30 11.46 11.12 11.40 1,753,800 +0.38(+3.45%)
Oct 08, 2020 11.15 11.42 10.93 11.02 2,427,214 +0.06(+0.55%)
Oct 07, 2020 11.20 11.20 10.93 10.96 1,851,969 -0.01(-0.09%)
Oct 06, 2020 11.18 11.38 10.92 10.97 1,996,479 -0.17(-1.53%)
Oct 05, 2020 11.10 11.37 11.04 11.14 1,416,554 +0.04(+0.36%)
Oct 02, 2020 11.32 11.59 11.05 11.10 2,503,100 -0.40(-3.48%)
Oct 01, 2020 11.70 11.92 11.25 11.50 3,216,449 -0.39(-3.28%)
Sep 30, 2020 11.77 12.05 11.70 11.89 2,418,653 +0.08(+0.68%)
Sep 29, 2020 11.79 12.10 11.66 11.81 3,027,331 +0.16(+1.37%)
Sep 28, 2020 11.45 11.73 11.36 11.65 2,128,884 +0.31(+2.73%)
Sep 25, 2020 11.10 11.44 10.99 11.34 1,379,300 +0.12(+1.07%)
Sep 24, 2020 10.54 11.28 10.43 11.22 2,304,687 +0.62(+5.85%)
Sep 23, 2020 11.11 11.17 10.55 10.60 3,860,191 -0.74(-6.53%)
Sep 22, 2020 11.07 11.40 10.96 11.34 1,775,804 +0.09(+0.80%)
Sep 21, 2020 11.35 11.66 10.92 11.25 4,072,094 -0.37(-3.18%)
Sep 18, 2020 11.95 12.07 11.62 11.62 3,691,700 -0.13(-1.11%)
Sep 17, 2020 11.46 11.80 11.46 11.75 1,668,964 -0.03(-0.25%)
Sep 16, 2020 11.73 11.88 11.53 11.78 1,766,588 +0.21(+1.82%)
Sep 15, 2020 11.49 11.70 11.36 11.57 1,616,766 +0.17(+1.49%)
Sep 14, 2020 10.62 11.41 10.62 11.40 2,140,253 +0.85(+8.06%)
Sep 11, 2020 11.38 11.49 10.54 10.55 2,665,600 -0.86(-7.54%)
Sep 10, 2020 11.38 11.45 11.14 11.41 2,247,451 +0.21(+1.88%)
Sep 09, 2020 10.83 11.25 10.76 11.20 1,856,921 +0.55(+5.16%)
Sep 08, 2020 10.25 10.93 10.18 10.65 1,993,845 -0.03(-0.28%)
Sep 04, 2020 10.50 10.73 9.950 10.68 1,919,200 +0.20(+1.91%)
Sep 03, 2020 10.45 10.56 10.11 10.48 2,162,146 -0.10(-0.95%)
Sep 02, 2020 10.50 10.58 10.12 10.58 1,997,301 +0.00(+0.00%)
Sep 01, 2020 10.77 10.80 10.14 10.58 2,907,685 -0.01(-0.09%)
Aug 31, 2020 9.900 10.75 9.860 10.59 3,976,165 +0.81(+8.28%)
Aug 28, 2020 9.730 9.845 9.590 9.780 1,358,700 +0.26(+2.73%)
Aug 27, 2020 9.800 9.890 9.245 9.520 1,344,099 -0.21(-2.16%)
Aug 26, 2020 9.200 9.750 9.170 9.730 1,146,710 +0.44(+4.74%)
Aug 25, 2020 9.240 9.300 9.030 9.290 1,329,209 +0.09(+0.98%)
Aug 24, 2020 9.290 9.396 9.065 9.200 1,557,450 +0.03(+0.33%)
Aug 21, 2020 9.190 9.330 9.035 9.170 1,281,100 -0.23(-2.45%)
Aug 20, 2020 9.160 9.517 9.120 9.400 956,563 +0.18(+1.95%)
Aug 19, 2020 9.350 9.535 9.115 9.220 1,568,007 -0.22(-2.33%)
Aug 18, 2020 9.500 9.640 9.210 9.440 2,184,626 +0.07(+0.75%)
Aug 17, 2020 8.840 9.390 8.820 9.370 2,036,786 +0.78(+9.08%)
Aug 14, 2020 8.730 8.730 8.450 8.590 932,200 -0.14(-1.60%)
Aug 13, 2020 8.640 8.840 8.460 8.730 1,216,285 +0.27(+3.19%)
Aug 12, 2020 8.300 8.495 8.200 8.460 2,757,071 +0.28(+3.42%)
Aug 11, 2020 8.700 8.700 8.150 8.180 2,995,458 -0.84(-9.31%)
Aug 10, 2020 9.100 9.370 8.985 9.020 1,410,200 -0.07(-0.77%)
Aug 07, 2020 9.170 9.260 8.950 9.090 1,903,700 -0.19(-2.05%)
Aug 06, 2020 9.660 9.660 9.150 9.280 1,497,498 -0.28(-2.93%)
Aug 05, 2020 9.750 9.860 9.365 9.560 2,601,708 +0.00(+0.00%)
Aug 04, 2020 8.940 9.580 8.900 9.560 2,184,973 +0.58(+6.46%)
Aug 03, 2020 9.140 9.180 8.800 8.980 1,342,142 -0.14(-1.54%)
Jul 31, 2020 8.910 9.140 8.830 9.120 1,817,400 +0.32(+3.64%)
Jul 30, 2020 9.010 9.170 8.710 8.800 1,771,407 -0.41(-4.45%)
Jul 29, 2020 9.190 9.340 8.880 9.210 2,013,219 +0.04(+0.44%)
Jul 28, 2020 9.270 9.370 9.100 9.170 1,306,624 -0.12(-1.29%)
Jul 27, 2020 9.100 9.480 9.060 9.290 2,125,834 +0.50(+5.69%)
Jul 24, 2020 8.620 8.920 8.600 8.790 1,630,700 +0.22(+2.57%)
Jul 23, 2020 8.620 8.970 8.440 8.570 2,076,949 -0.17(-1.95%)
Jul 22, 2020 8.880 8.940 8.660 8.740 2,368,301 -0.07(-0.79%)
Jul 21, 2020 8.690 8.960 8.650 8.810 2,407,265 +0.33(+3.89%)
Jul 20, 2020 8.420 8.680 8.420 8.480 1,966,047 +0.06(+0.71%)
Jul 17, 2020 8.240 8.485 8.180 8.420 1,406,300 +0.20(+2.43%)
Jul 16, 2020 8.350 8.465 8.050 8.220 1,378,045 -0.16(-1.91%)
Jul 15, 2020 8.360 8.470 8.125 8.380 2,293,359 -0.04(-0.48%)
Jul 14, 2020 8.160 8.445 7.960 8.420 1,673,565 +0.26(+3.19%)
Jul 13, 2020 8.750 8.950 8.140 8.160 3,123,528 -0.66(-7.48%)
Jul 10, 2020 8.720 8.875 8.520 8.820 1,996,900 +0.17(+1.97%)
Jul 09, 2020 9.000 9.100 8.350 8.650 5,588,393 -0.51(-5.57%)
Jul 08, 2020 9.820 10.01 9.050 9.160 4,887,677 -0.55(-5.66%)
Jul 07, 2020 9.080 9.770 9.080 9.710 2,210,912 +0.53(+5.77%)
Jul 06, 2020 9.320 9.490 9.100 9.180 2,854,373 -0.05(-0.54%)
Jul 02, 2020 9.230 9.550 9.150 9.230 1,890,600 -0.08(-0.86%)
Jul 01, 2020 9.310 9.350 8.890 9.310 2,099,917 +0.13(+1.42%)
Jun 30, 2020 8.750 9.220 8.610 9.180 2,558,201 +0.37(+4.20%)
Jun 29, 2020 8.710 8.820 8.550 8.810 1,703,418 +0.20(+2.32%)
Jun 26, 2020 8.590 8.740 8.240 8.610 5,016,000 +0.02(+0.23%)
Jun 25, 2020 8.390 8.590 8.185 8.590 2,019,910 -0.12(-1.38%)
Jun 24, 2020 8.720 9.030 8.500 8.710 4,105,700 -0.06(-0.68%)
Jun 23, 2020 8.980 8.985 8.700 8.770 2,213,247 +0.00(+0.00%)
Jun 22, 2020 8.650 8.990 8.600 8.770 2,892,312 +0.40(+4.78%)
Jun 19, 2020 8.000 8.590 8.000 8.370 5,461,300 +0.38(+4.76%)
Jun 18, 2020 8.040 8.335 7.950 7.990 2,019,670 -0.16(-1.96%)
Jun 17, 2020 8.090 8.170 7.930 8.150 1,806,683 +0.14(+1.75%)
Jun 16, 2020 8.540 8.550 7.930 8.010 3,271,845 -0.52(-6.10%)
Jun 15, 2020 8.200 8.536 7.930 8.530 2,728,777 +0.10(+1.19%)
Jun 12, 2020 8.550 8.750 8.170 8.430 2,587,100 +0.16(+1.93%)
Jun 11, 2020 9.070 9.220 8.150 8.270 4,451,294 -0.80(-8.82%)
Jun 10, 2020 8.640 9.120 8.320 9.070 5,010,642 +0.64(+7.59%)
Jun 09, 2020 8.330 8.590 8.000 8.430 3,340,620 +0.37(+4.59%)
Jun 08, 2020 9.180 9.220 7.890 8.060 7,108,533 -0.99(-10.94%)
Jun 05, 2020 8.720 9.080 8.500 9.050 3,670,600 -0.18(-1.95%)
Jun 04, 2020 8.650 9.285 8.650 9.230 5,916,881 +0.58(+6.71%)
Jun 03, 2020 8.540 8.820 8.360 8.650 4,125,209 -0.16(-1.82%)
Jun 02, 2020 9.000 9.011 8.650 8.810 5,542,242 -0.22(-2.44%)
Jun 01, 2020 9.560 9.800 8.920 9.030 7,544,923 -0.53(-5.54%)
May 29, 2020 9.900 10.07 9.335 9.560 5,735,800 -0.15(-1.54%)
May 28, 2020 10.10 10.66 9.420 9.710 10,615,670 -0.94(-8.83%)
May 27, 2020 10.10 10.65 9.670 10.65 4,045,180 +0.24(+2.31%)
May 26, 2020 11.55 11.66 10.35 10.41 5,505,591 -1.16(-10.03%)
May 22, 2020 11.53 11.83 11.38 11.57 2,087,700 +0.26(+2.30%)
May 21, 2020 11.58 11.59 10.98 11.31 2,765,669 -0.34(-2.92%)
May 20, 2020 12.06 12.15 11.54 11.65 3,473,435 -0.30(-2.51%)
May 19, 2020 11.63 12.06 11.53 11.95 3,547,791 +0.55(+4.82%)
May 18, 2020 11.80 11.87 11.16 11.40 2,714,035 -0.30(-2.56%)
May 15, 2020 11.67 11.94 11.40 11.70 3,190,200 +0.25(+2.18%)
May 14, 2020 11.01 11.63 10.92 11.45 2,783,807 +0.36(+3.25%)
May 13, 2020 11.20 11.23 10.70 11.09 2,382,905 +0.24(+2.21%)
May 12, 2020 10.85 11.27 10.78 10.85 3,281,044 +0.00(+0.00%)
May 11, 2020 11.46 11.54 10.82 10.85 2,882,828 -0.62(-5.41%)
May 08, 2020 11.80 12.00 11.27 11.47 2,996,600 -0.33(-2.80%)
May 07, 2020 11.40 11.95 11.09 11.80 3,015,655 +0.61(+5.45%)
May 06, 2020 11.60 11.60 11.18 11.19 2,160,397 -0.54(-4.60%)
May 05, 2020 11.57 11.87 11.17 11.73 2,676,653 +0.22(+1.91%)
May 04, 2020 11.71 11.89 11.39 11.51 2,373,516 +0.11(+0.96%)
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.