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

Cowen Group Inc (NQ: COWN )

38.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 (%)
Jan 29, 2021 25.39 25.62 24.32 24.45 609,848 -1.03(-4.04%)
Jan 28, 2021 23.32 25.93 23.14 25.48 930,455 +2.60(+11.34%)
Jan 27, 2021 24.80 25.35 22.75 22.89 1,342,731 -2.53(-9.95%)
Jan 26, 2021 26.05 26.30 25.36 25.41 349,187 -0.51(-1.95%)
Jan 25, 2021 26.51 26.93 25.78 25.92 352,755 -0.51(-1.91%)
Jan 22, 2021 26.25 26.48 25.48 26.42 748,604 -0.52(-1.95%)
Jan 21, 2021 27.60 27.99 26.93 26.95 337,655 -0.65(-2.36%)
Jan 20, 2021 28.91 28.91 26.97 27.60 659,597 -1.07(-3.73%)
Jan 19, 2021 29.23 29.93 28.15 28.67 535,868 -0.48(-1.63%)
Jan 15, 2021 28.93 29.87 28.27 29.15 891,988 -0.01(-0.03%)
Jan 14, 2021 28.26 30.08 27.97 29.16 867,296 +1.14(+4.06%)
Jan 13, 2021 27.78 28.12 27.22 28.02 374,448 +0.24(+0.88%)
Jan 12, 2021 27.57 27.99 27.14 27.78 355,841 +0.53(+1.96%)
Jan 11, 2021 26.74 27.62 26.50 27.24 319,673 +0.46(+1.71%)
Jan 08, 2021 27.70 27.70 25.99 26.78 1,065,408 -0.75(-2.72%)
Jan 07, 2021 26.17 27.68 26.17 27.53 788,525 +1.58(+6.07%)
Jan 06, 2021 25.11 26.44 25.06 25.96 483,750 +1.03(+4.13%)
Jan 05, 2021 25.01 25.54 24.93 24.93 295,699 +0.06(+0.23%)
Jan 04, 2021 25.27 25.63 24.49 24.87 471,575 -0.40(-1.58%)
Dec 31, 2020 25.27 25.27 25.27 181,533 -0.17(-0.69%)
Dec 30, 2020 24.73 25.65 24.73 25.44 181,533 +0.26(+1.04%)
Dec 29, 2020 25.45 25.55 24.49 25.18 335,288 -0.38(-1.48%)
Dec 28, 2020 25.76 26.07 25.42 25.56 147,751 -0.03(-0.11%)
Dec 24, 2020 26.23 26.28 25.41 25.59 117,361 -0.54(-2.08%)
Dec 23, 2020 26.10 26.37 25.65 26.13 292,079 +0.10(+0.37%)
Dec 22, 2020 25.88 26.24 25.43 26.04 552,466 +0.26(+1.02%)
Dec 21, 2020 25.72 26.08 25.09 25.77 292,675 -0.36(-1.38%)
Dec 18, 2020 26.89 27.34 25.95 26.13 894,560 -0.53(-1.97%)
Dec 17, 2020 26.40 26.69 25.78 26.66 345,070 +0.18(+0.70%)
Dec 16, 2020 26.59 26.90 25.86 26.47 576,723 +0.27(+1.04%)
Dec 15, 2020 25.55 26.53 25.18 26.20 400,206 +1.00(+3.97%)
Dec 14, 2020 25.70 26.13 25.11 25.20 358,473 -0.11(-0.42%)
Dec 11, 2020 24.41 25.52 24.10 25.31 443,525 +0.82(+3.33%)
Dec 10, 2020 23.75 24.59 23.53 24.49 242,706 +0.40(+1.65%)
Dec 09, 2020 24.35 24.43 23.85 24.09 310,242 -0.06(-0.24%)
Dec 08, 2020 24.10 24.31 23.83 24.15 253,127 -0.06(-0.24%)
Dec 07, 2020 24.11 24.49 23.62 24.21 373,801 +0.10(+0.40%)
Dec 04, 2020 24.50 24.66 23.80 24.11 645,642 -0.39(-1.59%)
Dec 03, 2020 24.14 24.71 24.07 24.50 366,384 +0.57(+2.40%)
Dec 02, 2020 24.02 24.10 23.61 23.93 687,413 +0.03(+0.12%)
Dec 01, 2020 23.66 24.20 23.52 23.90 500,683 +0.60(+2.59%)
Nov 30, 2020 23.72 23.88 23.21 23.29 372,817 -0.64(-2.68%)
Nov 27, 2020 23.58 24.08 23.51 23.94 140,651 +0.43(+1.81%)
Nov 25, 2020 23.74 24.03 23.24 23.51 545,476 -0.30(-1.26%)
Nov 24, 2020 23.65 24.08 23.38 23.81 1,178,064 +0.27(+1.15%)
Nov 23, 2020 23.28 23.87 23.02 23.54 827,899 +0.62(+2.71%)
Nov 20, 2020 22.71 22.97 22.22 22.92 285,637 +0.02(+0.08%)
Nov 19, 2020 22.72 22.97 22.37 22.90 323,458 +0.11(+0.47%)
Nov 18, 2020 23.00 23.26 22.50 22.79 833,964 -0.15(-0.63%)
Nov 17, 2020 22.72 23.05 22.44 22.94 298,253 +0.00(+0.00%)
Nov 16, 2020 22.14 23.01 21.78 22.94 658,698 +1.15(+5.29%)
Nov 13, 2020 22.08 22.34 21.49 21.78 781,272 -0.05(-0.22%)
Nov 12, 2020 21.89 22.29 21.52 21.83 229,600 -0.38(-1.70%)
Nov 11, 2020 22.29 23.02 21.84 22.21 667,714 +0.11(+0.48%)
Nov 10, 2020 21.61 22.18 20.88 22.10 411,801 +0.50(+2.33%)
Nov 09, 2020 21.61 21.95 20.87 21.60 449,978 +1.15(+5.64%)
Nov 06, 2020 21.14 21.14 20.26 20.45 378,614 -0.77(-3.61%)
Nov 05, 2020 21.56 21.94 21.01 21.21 549,440 -0.42(-1.93%)
Nov 04, 2020 21.00 22.03 20.53 21.63 533,478 +0.63(+3.00%)
Nov 03, 2020 20.97 21.32 20.69 21.00 578,593 +0.24(+1.17%)
Nov 02, 2020 21.07 22.00 20.65 20.76 669,395 -0.04(-0.19%)
Oct 30, 2020 20.14 20.93 19.49 20.80 766,309 +0.41(+2.00%)
Oct 29, 2020 20.96 21.04 19.21 20.39 649,710 +0.08(+0.38%)
Oct 28, 2020 19.40 20.50 18.83 20.31 802,021 +0.90(+4.64%)
Oct 27, 2020 19.60 19.65 17.91 19.41 714,041 +0.99(+5.37%)
Oct 26, 2020 18.42 18.45 17.89 18.42 249,321 -0.19(-1.04%)
Oct 23, 2020 18.42 18.75 18.33 18.62 237,859 +0.25(+1.37%)
Oct 22, 2020 17.90 18.45 17.72 18.36 245,871 +0.22(+1.23%)
Oct 21, 2020 18.54 19.31 17.98 18.14 241,939 -0.23(-1.27%)
Oct 20, 2020 18.48 18.93 18.19 18.37 306,861 -0.03(-0.16%)
Oct 19, 2020 19.34 19.72 18.26 18.40 546,223 -0.71(-3.70%)
Oct 16, 2020 18.22 19.26 18.10 19.11 1,105,090 +0.89(+4.89%)
Oct 15, 2020 17.64 18.44 17.64 18.22 507,077 +0.36(+2.01%)
Oct 14, 2020 17.80 18.06 17.71 17.86 187,013 +0.07(+0.38%)
Oct 13, 2020 17.92 18.10 16.49 17.79 206,796 -0.25(-1.40%)
Oct 12, 2020 17.92 18.26 17.75 18.04 305,642 +0.20(+1.14%)
Oct 09, 2020 17.76 18.24 17.74 17.84 242,399 +0.39(+2.22%)
Oct 08, 2020 17.43 17.52 17.19 17.45 202,775 +0.16(+0.90%)
Oct 07, 2020 16.96 17.43 16.94 17.30 576,618 +0.58(+3.48%)
Oct 06, 2020 16.54 17.15 16.47 16.72 367,046 +0.22(+1.35%)
Oct 05, 2020 16.28 16.58 16.20 16.49 331,431 +0.39(+2.41%)
Oct 02, 2020 15.67 16.24 14.99 16.11 322,580 +0.13(+0.79%)
Oct 01, 2020 15.80 16.06 15.64 15.98 203,051 +0.21(+1.35%)
Sep 30, 2020 15.56 16.09 15.56 15.77 281,313 +0.27(+1.75%)
Sep 29, 2020 15.09 15.61 14.93 15.50 239,026 +0.34(+2.24%)
Sep 28, 2020 14.92 15.31 14.91 15.16 273,617 +0.50(+3.44%)
Sep 25, 2020 15.00 15.00 14.45 14.65 556,621 -0.46(-3.02%)
Sep 24, 2020 14.88 15.42 14.78 15.11 533,311 +0.20(+1.37%)
Sep 23, 2020 15.29 15.79 14.71 14.90 696,814 -0.36(-2.35%)
Sep 22, 2020 15.42 15.58 14.99 15.26 859,421 -0.04(-0.25%)
Sep 21, 2020 16.08 16.08 15.25 15.30 509,917 -1.04(-6.35%)
Sep 18, 2020 16.66 16.72 16.29 16.34 695,622 -0.07(-0.41%)
Sep 17, 2020 16.19 16.49 16.04 16.41 343,804 -0.04(-0.24%)
Sep 16, 2020 16.45 16.60 16.23 16.45 381,689 +0.06(+0.36%)
Sep 15, 2020 16.56 16.78 16.35 16.39 474,200 +0.07(+0.42%)
Sep 14, 2020 15.97 16.48 15.85 16.32 390,607 +0.46(+2.87%)
Sep 11, 2020 16.05 16.26 15.82 15.86 350,442 -0.20(-1.27%)
Sep 10, 2020 16.76 16.80 16.03 16.07 418,000 -0.51(-3.10%)
Sep 09, 2020 16.74 16.84 16.47 16.58 350,035 +0.05(+0.32%)
Sep 08, 2020 16.70 16.98 16.15 16.53 491,311 -0.15(-0.90%)
Sep 04, 2020 17.40 17.50 16.31 16.68 442,903 -0.50(-2.93%)
Sep 03, 2020 17.93 18.12 17.12 17.18 378,964 -0.71(-3.95%)
Sep 02, 2020 17.75 18.00 17.57 17.89 318,478 +0.02(+0.11%)
Sep 01, 2020 17.54 17.96 17.45 17.87 293,764 +0.34(+1.93%)
Aug 31, 2020 17.47 17.78 17.30 17.53 329,606 +0.04(+0.25%)
Aug 28, 2020 17.57 17.65 17.42 17.49 279,961 -0.01(-0.08%)
Aug 27, 2020 17.29 17.69 17.25 17.50 251,110 +0.28(+1.63%)
Aug 26, 2020 17.13 17.40 17.04 17.22 177,950 +0.06(+0.34%)
Aug 25, 2020 17.39 17.40 16.84 17.16 272,988 -0.06(-0.34%)
Aug 24, 2020 16.96 17.31 16.90 17.22 247,877 +0.26(+1.54%)
Aug 21, 2020 16.79 17.28 16.73 16.96 431,784 +0.06(+0.34%)
Aug 20, 2020 16.91 17.14 16.80 16.90 188,874 -0.20(-1.19%)
Aug 19, 2020 16.98 17.37 16.90 17.10 263,462 +0.20(+1.17%)
Aug 18, 2020 17.13 17.21 16.77 16.91 237,882 -0.23(-1.33%)
Aug 17, 2020 17.03 17.16 16.88 17.13 575,269 +0.10(+0.57%)
Aug 14, 2020 16.46 17.26 16.44 17.04 239,627 +0.42(+2.50%)
Aug 13, 2020 16.56 16.72 16.46 16.62 107,978 +0.03(+0.17%)
Aug 12, 2020 16.76 17.02 16.46 16.59 146,631 +0.04(+0.23%)
Aug 11, 2020 16.77 16.91 16.46 16.55 258,983 -0.02(-0.12%)
Aug 10, 2020 16.57 16.64 16.46 16.57 334,348 +0.08(+0.47%)
Aug 07, 2020 16.25 16.66 16.06 16.50 502,731 +0.25(+1.55%)
Aug 06, 2020 16.42 16.52 16.06 16.24 277,661 -0.19(-1.18%)
Aug 05, 2020 16.38 16.63 16.30 16.44 374,464 +0.18(+1.13%)
Aug 04, 2020 16.43 16.53 16.01 16.25 225,363 -0.16(-1.00%)
Aug 03, 2020 16.02 16.52 15.92 16.42 308,755 +0.49(+3.10%)
Jul 31, 2020 16.09 16.27 15.43 15.93 445,746 -0.18(-1.14%)
Jul 30, 2020 16.49 16.81 15.95 16.11 416,858 -0.67(-3.98%)
Jul 29, 2020 16.65 16.80 16.08 16.78 564,517 +0.25(+1.52%)
Jul 28, 2020 18.37 18.37 16.40 16.52 744,083 -0.70(-4.04%)
Jul 27, 2020 16.97 17.44 16.80 17.22 520,347 +0.22(+1.31%)
Jul 24, 2020 16.94 17.09 16.67 17.00 567,783 +0.00(+0.00%)
Jul 23, 2020 16.93 17.34 16.75 17.00 395,298 +0.01(+0.06%)
Jul 22, 2020 17.37 17.73 16.99 16.99 464,028 -0.15(-0.85%)
Jul 21, 2020 17.27 17.35 16.91 17.13 407,387 +0.15(+0.85%)
Jul 20, 2020 16.53 17.10 16.48 16.99 417,647 +0.16(+0.98%)
Jul 17, 2020 16.69 16.86 16.48 16.82 263,311 +0.15(+0.87%)
Jul 16, 2020 16.69 16.97 16.53 16.68 174,141 -0.14(-0.81%)
Jul 15, 2020 16.83 16.89 16.47 16.81 245,992 +0.43(+2.60%)
Jul 14, 2020 16.03 16.43 15.70 16.39 184,319 +0.34(+2.11%)
Jul 13, 2020 16.35 16.47 15.97 16.05 373,186 -0.13(-0.78%)
Jul 10, 2020 15.83 16.39 15.64 16.18 242,730 +0.68(+4.37%)
Jul 09, 2020 15.81 15.91 15.29 15.50 211,816 -0.34(-2.14%)
Jul 08, 2020 15.94 16.56 15.48 15.84 330,261 +0.11(+0.68%)
Jul 07, 2020 15.68 15.84 15.52 15.73 204,129 -0.05(-0.34%)
Jul 06, 2020 16.05 16.20 15.64 15.78 224,072 +0.11(+0.71%)
Jul 02, 2020 16.23 16.42 15.61 15.67 209,325 -0.21(-1.34%)
Jul 01, 2020 15.76 16.07 15.56 15.89 336,600 +0.21(+1.36%)
Jun 30, 2020 15.21 15.87 15.21 15.67 607,804 +0.39(+2.56%)
Jun 29, 2020 15.17 15.31 14.90 15.28 270,023 +0.30(+2.03%)
Jun 26, 2020 15.09 15.57 14.92 14.98 772,558 -0.25(-1.65%)
Jun 25, 2020 14.84 15.28 14.77 15.23 331,137 +0.27(+1.81%)
Jun 24, 2020 14.86 15.19 14.54 14.96 329,219 -0.06(-0.39%)
Jun 23, 2020 15.09 15.33 14.85 15.02 311,946 +0.32(+2.20%)
Jun 22, 2020 14.32 14.98 13.97 14.69 1,140,231 +0.48(+3.37%)
Jun 19, 2020 14.24 14.32 13.98 14.21 563,026 +0.16(+1.17%)
Jun 18, 2020 13.84 14.35 13.80 14.05 254,621 +0.00(+0.00%)
Jun 17, 2020 14.36 14.36 13.82 14.05 204,095 -0.31(-2.15%)
Jun 16, 2020 14.37 14.71 14.18 14.36 342,321 +0.56(+4.06%)
Jun 15, 2020 13.21 14.10 13.04 13.80 309,241 +0.11(+0.78%)
Jun 12, 2020 13.83 13.97 13.22 13.69 215,116 +0.43(+3.21%)
Jun 11, 2020 13.39 13.89 13.21 13.27 348,616 -0.99(-6.92%)
Jun 10, 2020 14.94 14.94 14.18 14.25 296,126 -0.76(-5.09%)
Jun 09, 2020 14.18 15.32 14.05 15.02 334,211 +0.56(+3.88%)
Jun 08, 2020 14.09 14.77 14.09 14.46 499,579 +0.21(+1.49%)
Jun 05, 2020 13.73 14.41 13.73 14.24 361,871 +0.76(+5.67%)
Jun 04, 2020 13.33 13.54 13.02 13.48 279,954 +0.08(+0.58%)
Jun 03, 2020 12.90 13.75 12.90 13.40 266,039 +0.67(+5.24%)
Jun 02, 2020 12.60 12.98 12.57 12.73 196,282 +0.12(+0.92%)
Jun 01, 2020 12.66 12.77 12.37 12.62 178,985 -0.02(-0.15%)
May 29, 2020 12.47 12.76 12.10 12.64 353,804 -0.04(-0.31%)
May 28, 2020 13.24 13.68 12.61 12.68 266,443 -0.72(-5.40%)
May 27, 2020 13.19 13.72 13.16 13.40 570,836 +0.41(+3.19%)
May 26, 2020 13.25 13.66 12.95 12.98 651,643 +0.24(+1.89%)
May 22, 2020 12.61 12.86 12.45 12.74 169,402 +0.12(+0.92%)
May 21, 2020 12.34 12.77 11.56 12.63 327,588 +0.23(+1.87%)
May 20, 2020 12.23 12.60 12.08 12.40 324,110 +0.40(+3.29%)
May 19, 2020 11.88 12.29 11.58 12.00 378,132 +0.03(+0.24%)
May 18, 2020 11.87 12.18 11.75 11.97 492,773 +0.63(+5.52%)
May 15, 2020 10.94 11.51 10.91 11.35 350,734 +0.40(+3.61%)
May 14, 2020 10.19 10.98 10.17 10.95 267,066 +0.50(+4.80%)
May 13, 2020 10.53 10.54 9.920 10.45 290,623 -0.20(-1.90%)
May 12, 2020 10.85 10.87 10.55 10.65 212,585 -0.13(-1.25%)
May 11, 2020 10.87 10.96 10.59 10.79 257,101 -0.35(-3.12%)
May 08, 2020 10.77 11.30 10.77 11.13 351,046 +0.57(+5.38%)
May 07, 2020 10.23 10.57 10.11 10.57 338,265 +0.49(+4.88%)
May 06, 2020 10.20 10.31 9.919 10.07 189,743 -0.12(-1.13%)
May 05, 2020 10.14 10.66 10.14 10.19 322,124 -0.03(-0.28%)
May 04, 2020 10.22 10.83 9.765 10.22 301,838 -0.16(-1.58%)
May 01, 2020 10.35 10.57 10.17 10.38 669,829 -0.17(-1.64%)
Apr 30, 2020 9.476 10.77 9.476 10.56 721,836 +0.62(+6.21%)
Apr 29, 2020 9.399 10.05 9.158 9.939 576,460 +0.40(+4.14%)
Apr 28, 2020 9.958 10.08 9.505 9.543 307,651 -0.14(-1.49%)
Apr 27, 2020 9.158 9.755 8.984 9.688 645,782 +0.59(+6.46%)
Apr 24, 2020 9.071 9.187 8.656 9.100 159,132 +0.07(+0.75%)
Apr 23, 2020 8.946 9.331 8.849 9.032 159,163 +0.16(+1.85%)
Apr 22, 2020 8.753 9.216 8.589 8.869 301,444 +0.35(+4.07%)
Apr 21, 2020 8.656 8.898 8.157 8.522 405,666 -0.43(-4.84%)
Apr 20, 2020 9.476 9.678 8.888 8.955 283,189 -0.79(-8.11%)
Apr 17, 2020 9.408 10.04 9.312 9.746 431,338 +0.66(+7.21%)
Apr 16, 2020 9.032 9.110 8.656 9.090 181,394 +0.00(+0.00%)
Apr 15, 2020 8.898 9.245 8.724 9.090 208,565 -0.18(-1.98%)
Apr 14, 2020 9.023 9.418 8.859 9.273 228,592 +0.37(+4.11%)
Apr 13, 2020 9.302 9.447 8.734 8.907 229,351 -0.43(-4.64%)
Apr 09, 2020 9.900 10.25 8.869 9.341 577,607 -0.37(-3.77%)
Apr 08, 2020 9.505 9.996 9.351 9.707 531,738 +0.39(+4.14%)
Apr 07, 2020 9.698 9.821 9.225 9.322 326,215 +0.05(+0.52%)
Apr 06, 2020 9.032 9.428 9.032 9.273 227,682 +0.62(+7.13%)
Apr 03, 2020 8.724 8.907 8.425 8.656 412,043 -0.07(-0.77%)
Apr 02, 2020 8.830 9.023 8.242 8.724 261,105 -0.04(-0.44%)
Apr 01, 2020 8.907 9.071 8.628 8.763 252,643 -0.55(-5.90%)
Mar 31, 2020 9.225 9.563 8.878 9.312 419,070 +0.06(+0.63%)
Mar 30, 2020 9.264 9.273 8.579 9.254 317,591 -0.02(-0.21%)
Mar 27, 2020 8.820 9.649 8.396 9.273 488,705 -0.03(-0.31%)
Mar 26, 2020 8.734 10.13 8.685 9.302 684,704 +0.75(+8.79%)
Mar 25, 2020 7.712 9.177 7.712 8.550 734,423 +0.90(+11.71%)
Mar 24, 2020 6.642 7.914 6.642 7.654 443,834 +1.38(+21.97%)
Mar 23, 2020 6.478 6.642 6.141 6.275 868,621 -0.04(-0.61%)
Mar 20, 2020 6.198 7.307 6.112 6.314 761,637 +0.05(+0.77%)
Mar 19, 2020 6.006 6.353 5.543 6.266 1,263,799 +0.14(+2.36%)
Mar 18, 2020 7.413 7.760 5.938 6.121 614,670 -1.75(-22.28%)
Mar 17, 2020 8.348 8.420 6.962 7.876 960,010 -0.33(-4.00%)
Mar 16, 2020 8.589 8.734 7.808 8.203 850,993 -1.34(-14.04%)
Mar 13, 2020 9.996 10.20 9.148 9.543 820,248 +0.06(+0.61%)
Mar 12, 2020 10.45 10.85 9.437 9.486 378,824 -1.72(-15.32%)
Mar 11, 2020 11.50 11.79 11.08 11.20 473,020 -0.54(-4.60%)
Mar 10, 2020 11.62 12.00 10.93 11.74 339,616 +0.45(+4.01%)
Mar 09, 2020 12.52 12.63 11.24 11.29 458,618 -2.19(-16.24%)
Mar 06, 2020 13.83 14.03 13.24 13.48 364,116 -0.80(-5.60%)
Mar 05, 2020 14.32 14.45 14.15 14.28 581,769 -0.47(-3.20%)
Mar 04, 2020 14.84 14.85 14.31 14.75 297,478 +0.13(+0.86%)
Mar 03, 2020 14.85 15.03 14.33 14.62 257,667 -0.26(-1.75%)
Mar 02, 2020 14.46 14.91 14.23 14.88 271,554 +0.45(+3.14%)
Feb 28, 2020 14.13 14.59 14.12 14.43 611,840 -0.21(-1.45%)
Feb 27, 2020 14.87 15.15 14.59 14.64 371,110 -0.45(-2.99%)
Feb 26, 2020 15.09 15.23 15.02 15.09 242,831 +0.10(+0.64%)
Feb 25, 2020 15.81 15.81 14.97 15.00 328,206 -0.81(-5.11%)
Feb 24, 2020 15.61 16.03 15.48 15.81 257,857 -0.50(-3.07%)
Feb 21, 2020 16.47 16.49 16.30 16.31 255,761 -0.18(-1.11%)
Feb 20, 2020 16.72 16.90 16.45 16.49 172,999 -0.31(-1.83%)
Feb 19, 2020 16.53 16.90 16.53 16.80 150,828 +0.27(+1.63%)
Feb 18, 2020 16.42 16.63 16.42 16.53 224,884 +0.07(+0.41%)
Feb 14, 2020 16.53 16.71 16.39 16.46 265,642 -0.09(-0.52%)
Feb 13, 2020 16.71 17.08 16.21 16.55 917,928 -0.30(-1.77%)
Feb 12, 2020 17.09 17.59 16.72 16.84 497,714 +0.33(+1.98%)
Feb 11, 2020 16.50 16.65 16.01 16.52 235,354 +0.10(+0.59%)
Feb 10, 2020 16.09 16.56 16.03 16.42 336,319 +0.31(+1.94%)
Feb 07, 2020 15.83 16.16 15.78 16.11 213,012 +0.18(+1.12%)
Feb 06, 2020 16.24 16.27 15.66 15.93 134,228 -0.18(-1.13%)
Feb 05, 2020 15.96 16.29 15.94 16.11 252,415 +0.32(+2.01%)
Feb 04, 2020 15.96 16.02 15.56 15.80 204,709 +0.10(+0.61%)
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.