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

Clearone Inc (NQ: CLRO )

0.9028 +0.0028 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 28, 2021 0.8890 0.9699 0.8659 0.9198 625,887 +0.06(+6.70%)
May 27, 2021 0.8467 0.8659 0.8351 0.8621 205,806 +0.01(+1.36%)
May 26, 2021 0.7851 0.8712 0.7838 0.8505 71,802 +0.00(+0.00%)
May 25, 2021 0.8890 0.8890 0.8390 0.8505 111,931 -0.02(-2.21%)
May 24, 2021 0.8775 0.8775 0.8544 0.8698 99,965 -0.01(-0.88%)
May 21, 2021 0.8813 0.8967 0.8698 0.8775 64,906 -0.02(-1.72%)
May 20, 2021 0.8582 0.9121 0.8505 0.8929 423,822 +0.03(+3.57%)
May 19, 2021 0.8929 0.9121 0.8467 0.8621 301,373 +0.02(+2.28%)
May 18, 2021 0.8890 0.8890 0.8427 0.8428 542,816 -0.04(-4.78%)
May 17, 2021 0.8967 0.9044 0.8717 0.8852 116,444 +0.00(+0.00%)
May 14, 2021 0.9237 0.9410 0.8813 0.8852 225,585 -0.03(-3.36%)
May 13, 2021 0.9583 0.9622 0.8736 0.9160 203,465 -0.04(-4.03%)
May 12, 2021 1.008 1.008 0.9429 0.9545 94,007 -0.03(-3.12%)
May 11, 2021 0.9602 1.001 0.9583 0.9852 21,412 -0.01(-0.78%)
May 10, 2021 0.9275 0.9968 0.9044 0.9929 207,718 +0.08(+8.86%)
May 07, 2021 0.8910 0.9121 0.8910 0.9121 59,338 +0.03(+3.04%)
May 06, 2021 0.8967 0.9114 0.8852 0.8852 64,067 -0.02(-2.13%)
May 05, 2021 0.9006 0.9198 0.8967 0.9044 17,549 +0.00(+0.43%)
May 04, 2021 0.9198 0.9495 0.8813 0.9006 99,841 -0.03(-2.90%)
May 03, 2021 0.9429 0.9506 0.9237 0.9275 49,537 -0.00(-0.41%)
Apr 30, 2021 0.9429 0.9468 0.9314 0.9314 76,650 -0.03(-3.20%)
Apr 29, 2021 0.9583 0.9622 0.9275 0.9622 42,958 +0.01(+1.21%)
Apr 28, 2021 0.9468 0.9891 0.9429 0.9506 59,964 +0.00(+0.00%)
Apr 27, 2021 0.9737 0.9850 0.9429 0.9506 104,952 -0.02(-1.59%)
Apr 26, 2021 0.9737 0.9814 0.9583 0.9660 75,034 -0.01(-1.18%)
Apr 23, 2021 0.9429 0.9891 0.9429 0.9775 42,612 +0.03(+3.67%)
Apr 22, 2021 0.9237 0.9506 0.9198 0.9429 43,909 +0.02(+2.08%)
Apr 21, 2021 0.9275 0.9468 0.9160 0.9237 60,925 +0.01(+0.84%)
Apr 20, 2021 0.9775 0.9775 0.8929 0.9160 104,286 -0.07(-7.03%)
Apr 19, 2021 0.9852 0.9968 0.9622 0.9852 160,987 -0.02(-2.29%)
Apr 16, 2021 0.9891 1.020 0.9852 1.008 161,356 +0.00(+0.38%)
Apr 15, 2021 1.062 1.089 1.004 1.004 128,376 -0.08(-7.77%)
Apr 14, 2021 1.074 1.117 1.058 1.089 91,840 +0.02(+1.80%)
Apr 13, 2021 1.078 1.108 1.066 1.070 113,664 +0.00(+0.00%)
Apr 12, 2021 1.097 1.097 1.055 1.070 125,026 -0.04(-3.81%)
Apr 09, 2021 1.112 1.120 1.097 1.112 65,737 -0.01(-0.69%)
Apr 08, 2021 1.120 1.131 1.097 1.120 89,278 +0.00(+0.00%)
Apr 07, 2021 1.155 1.185 1.116 1.120 263,050 -0.04(-3.64%)
Apr 06, 2021 1.201 1.212 1.162 1.162 199,747 -0.07(-5.33%)
Apr 05, 2021 1.301 1.301 1.185 1.228 467,815 -0.09(-7.00%)
Apr 01, 2021 1.339 1.343 1.270 1.320 1,174,708 -0.07(-4.72%)
Mar 31, 2021 1.401 1.582 1.262 1.385 29,329,568 +0.20(+16.88%)
Mar 30, 2021 1.339 1.347 1.178 1.185 661,219 -0.08(-6.38%)
Mar 29, 2021 1.253 1.282 1.205 1.266 79,283 -0.02(-1.20%)
Mar 26, 2021 1.335 1.335 1.228 1.282 124,200 -0.02(-1.19%)
Mar 25, 2021 1.301 1.301 1.201 1.297 214,035 -0.02(-1.46%)
Mar 24, 2021 1.378 1.447 1.262 1.316 217,111 -0.06(-4.47%)
Mar 23, 2021 1.470 1.497 1.378 1.378 136,456 -0.13(-8.67%)
Mar 22, 2021 1.509 1.536 1.436 1.509 76,619 -0.02(-1.51%)
Mar 19, 2021 1.505 1.547 1.432 1.532 98,996 +0.02(+1.53%)
Mar 18, 2021 1.559 1.609 1.509 1.509 119,263 -0.05(-3.21%)
Mar 17, 2021 1.574 1.578 1.528 1.559 36,410 -0.01(-0.74%)
Mar 16, 2021 1.605 1.632 1.532 1.570 136,927 -0.02(-1.45%)
Mar 15, 2021 1.559 1.636 1.555 1.593 114,573 +0.04(+2.48%)
Mar 12, 2021 1.436 1.647 1.416 1.555 428,465 +0.13(+9.48%)
Mar 11, 2021 1.393 1.443 1.370 1.420 217,821 +0.03(+2.50%)
Mar 10, 2021 1.359 1.416 1.335 1.385 137,493 -0.01(-0.83%)
Mar 09, 2021 1.362 1.443 1.320 1.397 165,495 -0.03(-2.42%)
Mar 08, 2021 1.393 1.470 1.332 1.432 1,191,459 +0.11(+8.45%)
Mar 05, 2021 1.432 1.432 1.270 1.320 225,535 -0.15(-9.97%)
Mar 04, 2021 1.497 1.497 1.328 1.466 168,645 -0.01(-0.52%)
Mar 03, 2021 1.443 1.528 1.405 1.474 417,014 +0.03(+2.13%)
Mar 02, 2021 1.312 1.462 1.297 1.443 475,355 +0.15(+11.28%)
Mar 01, 2021 1.258 1.316 1.258 1.297 79,173 +0.06(+4.66%)
Feb 26, 2021 1.224 1.266 1.182 1.239 55,344 +0.03(+2.55%)
Feb 25, 2021 1.255 1.293 1.193 1.208 82,200 -0.05(-3.98%)
Feb 24, 2021 1.235 1.270 1.220 1.258 61,354 +0.04(+3.15%)
Feb 23, 2021 1.235 1.270 1.178 1.220 168,780 -0.08(-6.21%)
Feb 22, 2021 1.309 1.362 1.285 1.301 111,741 -0.08(-6.11%)
Feb 19, 2021 1.339 1.397 1.316 1.385 86,264 +0.04(+3.15%)
Feb 18, 2021 1.401 1.401 1.324 1.343 169,266 -0.05(-3.59%)
Feb 17, 2021 1.401 1.455 1.339 1.393 113,523 -0.01(-0.55%)
Feb 16, 2021 1.482 1.482 1.370 1.401 280,765 +0.03(+1.96%)
Feb 12, 2021 1.339 1.396 1.337 1.374 132,775 +0.05(+4.08%)
Feb 11, 2021 1.274 1.328 1.271 1.320 94,335 +0.05(+3.63%)
Feb 10, 2021 1.374 1.393 1.247 1.274 328,481 -0.10(-7.28%)
Feb 09, 2021 1.355 1.416 1.347 1.374 401,996 +0.03(+2.00%)
Feb 08, 2021 1.228 1.347 1.228 1.347 848,671 +0.16(+13.27%)
Feb 05, 2021 1.158 1.201 1.151 1.189 157,459 +0.02(+1.64%)
Feb 04, 2021 1.089 1.193 1.055 1.170 508,660 +0.08(+7.42%)
Feb 03, 2021 1.085 1.099 1.024 1.089 115,685 -0.01(-0.70%)
Feb 02, 2021 1.147 1.149 1.066 1.097 123,389 -0.03(-2.40%)
Feb 01, 2021 1.131 1.189 1.081 1.124 551,299 +0.03(+3.18%)
Jan 29, 2021 1.016 1.155 1.016 1.089 546,690 +0.06(+5.60%)
Jan 28, 2021 1.062 1.097 1.020 1.031 136,194 -0.03(-2.90%)
Jan 27, 2021 1.047 1.101 1.047 1.062 95,938 -0.03(-2.47%)
Jan 26, 2021 1.128 1.151 1.051 1.089 478,954 -0.02(-1.39%)
Jan 25, 2021 1.089 1.116 0.9852 1.105 606,927 +0.02(+1.41%)
Jan 22, 2021 0.9583 1.155 0.9490 1.089 1,278,901 +0.13(+14.11%)
Jan 21, 2021 0.9468 0.9622 0.9237 0.9545 77,817 +0.03(+2.90%)
Jan 20, 2021 0.9391 0.9429 0.9102 0.9275 102,930 +0.01(+0.84%)
Jan 19, 2021 0.9275 0.9506 0.8890 0.9198 187,384 +0.01(+1.27%)
Jan 15, 2021 0.9198 0.9352 0.8698 0.9083 156,160 -0.01(-0.84%)
Jan 14, 2021 0.9622 0.9814 0.9006 0.9160 264,968 -0.06(-5.93%)
Jan 13, 2021 0.9198 0.9929 0.9198 0.9737 189,052 +0.04(+4.12%)
Jan 12, 2021 0.9237 0.9506 0.9044 0.9352 165,950 +0.01(+0.83%)
Jan 11, 2021 0.9275 0.9391 0.9198 0.9275 62,256 -0.02(-2.43%)
Jan 08, 2021 0.9429 0.9583 0.9198 0.9506 123,421 +0.01(+0.82%)
Jan 07, 2021 0.9775 0.9852 0.9044 0.9429 219,980 +0.04(+4.26%)
Jan 06, 2021 0.9160 0.9582 0.9044 0.9044 169,668 -0.02(-1.67%)
Jan 05, 2021 0.8544 0.9198 0.8505 0.9198 216,488 +0.07(+7.66%)
Jan 04, 2021 0.8621 0.8852 0.8505 0.8544 51,714 -0.02(-2.20%)
Dec 31, 2020 0.8736 0.8736 0.8736 142,838 -0.01(-0.83%)
Dec 30, 2020 0.8698 0.9006 0.8509 0.8809 142,838 +0.01(+0.84%)
Dec 29, 2020 0.8890 0.9160 0.8659 0.8736 177,118 -0.02(-2.58%)
Dec 28, 2020 0.9622 0.9660 0.8813 0.8967 307,521 -0.06(-6.05%)
Dec 24, 2020 0.9699 0.9699 0.9314 0.9545 97,957 -0.01(-0.80%)
Dec 23, 2020 0.9352 0.9968 0.9275 0.9622 366,576 +0.03(+2.88%)
Dec 22, 2020 0.8775 0.9622 0.8775 0.9352 390,795 +0.07(+8.00%)
Dec 21, 2020 0.8775 0.9314 0.8659 0.8659 316,155 -0.04(-4.26%)
Dec 18, 2020 0.9314 0.9506 0.9006 0.9044 244,763 -0.03(-2.89%)
Dec 17, 2020 0.9775 0.9929 0.9255 0.9314 197,273 +0.01(+1.26%)
Dec 16, 2020 0.9391 0.9391 0.9044 0.9198 187,145 -0.02(-1.65%)
Dec 15, 2020 0.9583 0.9583 0.9275 0.9352 228,227 -0.02(-2.41%)
Dec 14, 2020 1.055 1.058 0.9429 0.9583 455,236 -0.11(-10.11%)
Dec 11, 2020 0.9660 1.143 0.9429 1.066 1,306,963 +0.05(+4.93%)
Dec 10, 2020 1.078 1.270 0.9314 1.016 14,225,940 +0.13(+15.28%)
Dec 09, 2020 0.8967 0.9160 0.8467 0.8813 302,885 +0.02(+2.23%)
Dec 08, 2020 0.8544 0.8813 0.8544 0.8621 179,326 +0.02(+1.82%)
Dec 07, 2020 0.9006 0.9314 0.8428 0.8467 266,547 -0.05(-5.58%)
Dec 04, 2020 0.9121 0.9429 0.8813 0.8967 243,464 -0.02(-2.51%)
Dec 03, 2020 0.9314 0.9545 0.9044 0.9198 478,592 -0.01(-0.83%)
Dec 02, 2020 0.9121 0.9545 0.8621 0.9275 262,720 -0.02(-1.63%)
Dec 01, 2020 0.9891 1.001 0.9265 0.9429 240,252 -0.04(-3.92%)
Nov 30, 2020 1.035 1.039 0.8813 0.9814 460,144 -0.04(-3.77%)
Nov 27, 2020 0.9737 1.039 0.9314 1.020 716,621 +0.07(+7.29%)
Nov 25, 2020 0.8505 0.9699 0.8159 0.9506 1,470,139 +0.13(+15.96%)
Nov 24, 2020 0.7659 0.8775 0.7505 0.8198 1,765,050 +0.04(+5.45%)
Nov 23, 2020 0.7697 0.8044 0.7659 0.7774 290,574 +0.01(+1.00%)
Nov 20, 2020 0.7582 0.7774 0.7324 0.7697 344,799 +0.01(+1.52%)
Nov 19, 2020 0.7197 0.7890 0.7158 0.7582 241,767 +0.01(+1.55%)
Nov 18, 2020 0.7351 0.7505 0.7274 0.7466 102,288 +0.02(+3.19%)
Nov 17, 2020 0.7004 0.7312 0.6928 0.7235 182,912 +0.03(+3.87%)
Nov 16, 2020 0.6735 0.7389 0.6620 0.6966 260,036 +0.01(+1.12%)
Nov 13, 2020 0.6812 0.7004 0.6812 0.6889 99,256 +0.01(+1.70%)
Nov 12, 2020 0.6543 0.6774 0.6466 0.6774 44,595 +0.00(+0.57%)
Nov 11, 2020 0.6504 0.6774 0.6427 0.6735 122,249 +0.01(+1.16%)
Nov 10, 2020 0.6735 0.6735 0.6389 0.6658 150,789 -0.01(-0.86%)
Nov 09, 2020 0.6966 0.7389 0.6658 0.6716 69,960 -0.02(-2.51%)
Nov 06, 2020 0.6812 0.6889 0.6543 0.6889 29,361 +0.01(+1.13%)
Nov 05, 2020 0.6966 0.7197 0.6735 0.6812 119,326 +0.00(+0.00%)
Nov 04, 2020 0.6735 0.6928 0.6543 0.6812 92,425 +0.02(+2.91%)
Nov 03, 2020 0.6312 0.6735 0.6312 0.6620 63,256 +0.03(+4.88%)
Nov 02, 2020 0.6273 0.6312 0.6042 0.6312 114,578 +0.00(+0.61%)
Oct 30, 2020 0.6928 0.6928 0.6004 0.6273 189,678 -0.06(-8.43%)
Oct 29, 2020 0.6851 0.6851 0.6620 0.6851 59,333 +0.01(+1.71%)
Oct 28, 2020 0.6735 0.6851 0.6658 0.6735 59,465 -0.02(-2.78%)
Oct 27, 2020 0.7120 0.7120 0.6735 0.6928 130,662 -0.02(-2.96%)
Oct 26, 2020 0.7389 0.7543 0.7004 0.7139 147,954 -0.03(-3.89%)
Oct 23, 2020 0.7774 0.7890 0.7351 0.7428 94,319 -0.01(-1.03%)
Oct 22, 2020 0.7524 0.7659 0.7351 0.7505 128,544 +0.01(+1.56%)
Oct 21, 2020 0.7158 0.7582 0.7158 0.7389 102,343 +0.02(+3.23%)
Oct 20, 2020 0.7466 0.7620 0.7158 0.7158 223,735 -0.02(-3.13%)
Oct 19, 2020 0.8005 0.8044 0.6928 0.7389 445,586 -0.03(-4.00%)
Oct 16, 2020 0.7890 0.8044 0.7351 0.7697 652,702 -0.02(-2.44%)
Oct 15, 2020 0.7890 0.8198 0.7736 0.7890 290,522 -0.02(-2.38%)
Oct 14, 2020 0.8121 0.8621 0.7851 0.8082 366,336 -0.02(-1.87%)
Oct 13, 2020 0.8390 0.9429 0.8005 0.8236 2,574,009 -0.02(-1.83%)
Oct 12, 2020 0.8467 0.8505 0.8313 0.8390 115,381 -0.00(-0.46%)
Oct 09, 2020 0.8582 0.8736 0.8332 0.8428 233,850 +0.01(+0.92%)
Oct 08, 2020 0.8236 0.8582 0.8159 0.8351 132,494 +0.02(+1.88%)
Oct 07, 2020 0.8351 0.8659 0.8044 0.8198 232,883 -0.01(-1.39%)
Oct 06, 2020 0.8544 0.8813 0.8121 0.8313 401,466 -0.02(-2.70%)
Oct 05, 2020 0.8544 0.9083 0.8544 0.8544 199,185 -0.01(-0.89%)
Oct 02, 2020 0.8505 0.8852 0.8505 0.8621 218,260 -0.02(-2.18%)
Oct 01, 2020 0.8852 0.9025 0.8736 0.8813 128,976 +0.00(+0.00%)
Sep 30, 2020 0.8852 0.9160 0.8775 0.8813 154,325 +0.00(+0.44%)
Sep 29, 2020 0.8890 0.9044 0.8505 0.8775 136,475 -0.02(-1.72%)
Sep 28, 2020 0.8929 0.9237 0.8852 0.8929 173,620 -0.01(-1.28%)
Sep 25, 2020 0.8929 0.9237 0.8852 0.9044 209,166 -0.00(-0.42%)
Sep 24, 2020 0.9083 0.9391 0.8813 0.9083 201,755 -0.03(-3.28%)
Sep 23, 2020 0.9660 0.9660 0.8929 0.9391 241,133 -0.02(-2.40%)
Sep 22, 2020 0.9699 0.9699 0.9044 0.9622 665,896 +0.02(+1.63%)
Sep 21, 2020 0.9468 0.9852 0.9198 0.9468 645,972 -0.05(-5.02%)
Sep 18, 2020 1.074 1.105 0.9737 0.9968 5,836,644 +0.05(+4.86%)
Sep 17, 2020 0.9121 0.9814 0.8852 0.9506 1,016,666 +0.05(+5.56%)
Sep 16, 2020 0.8736 0.9429 0.8698 0.9006 195,813 +0.03(+3.54%)
Sep 15, 2020 0.8621 0.9044 0.8582 0.8698 283,374 +0.02(+1.80%)
Sep 14, 2020 0.9275 0.9352 0.8275 0.8544 260,912 -0.08(-8.64%)
Sep 11, 2020 0.8582 1.120 0.8582 0.9352 1,657,479 +0.11(+13.02%)
Sep 10, 2020 0.9160 0.9611 0.8101 0.8275 241,390 -0.06(-6.52%)
Sep 09, 2020 1.028 1.078 0.8736 0.8852 569,763 -0.17(-15.75%)
Sep 08, 2020 1.143 1.174 1.018 1.051 122,051 -0.10(-8.70%)
Sep 04, 2020 1.124 1.220 1.089 1.151 40,014 -0.01(-0.66%)
Sep 03, 2020 1.301 1.305 1.097 1.158 272,459 -0.12(-9.06%)
Sep 02, 2020 1.147 1.362 1.116 1.274 557,439 +0.14(+12.20%)
Sep 01, 2020 1.001 1.201 1.001 1.135 454,451 +0.12(+12.17%)
Aug 31, 2020 1.039 1.055 0.9872 1.012 27,721 -0.02(-1.87%)
Aug 28, 2020 1.001 1.031 0.9852 1.031 57,942 +0.02(+1.52%)
Aug 27, 2020 0.9699 1.035 0.9699 1.016 79,836 +0.05(+4.76%)
Aug 26, 2020 1.078 1.078 0.9622 0.9699 145,345 -0.11(-10.32%)
Aug 25, 2020 1.120 1.135 1.081 1.081 138,857 -0.04(-3.77%)
Aug 24, 2020 1.124 1.155 1.124 1.124 84,225 -0.00(-0.34%)
Aug 21, 2020 1.151 1.155 1.124 1.128 156,679 -0.03(-2.33%)
Aug 20, 2020 1.189 1.189 1.135 1.155 187,184 +0.00(+0.00%)
Aug 19, 2020 1.174 1.216 1.116 1.155 526,558 -0.08(-6.25%)
Aug 18, 2020 1.174 1.328 1.155 1.232 1,050,783 +0.06(+5.26%)
Aug 17, 2020 0.9044 1.232 0.9044 1.170 2,447,693 +0.27(+29.91%)
Aug 14, 2020 0.8852 0.9121 0.8698 0.9006 83,926 +0.01(+0.86%)
Aug 13, 2020 0.8813 0.9237 0.8659 0.8929 217,023 -0.03(-3.33%)
Aug 12, 2020 0.9429 1.070 0.9237 0.9237 855,053 +0.00(+0.42%)
Aug 11, 2020 0.9545 1.001 0.8890 0.9198 145,332 -0.01(-0.83%)
Aug 10, 2020 0.9237 0.9275 0.8967 0.9275 11,318 +0.00(+0.42%)
Aug 07, 2020 0.9044 0.9275 0.8856 0.9237 13,771 +0.04(+4.35%)
Aug 06, 2020 0.9044 0.9237 0.8852 0.8852 55,238 -0.03(-3.77%)
Aug 05, 2020 0.8852 0.9198 0.8582 0.9198 110,315 +0.03(+3.02%)
Aug 04, 2020 0.8852 0.9352 0.8852 0.8929 70,721 -0.00(-0.43%)
Aug 03, 2020 0.8890 0.9583 0.8753 0.8967 116,725 -0.00(-0.43%)
Jul 31, 2020 0.9006 0.9699 0.8852 0.9006 116,925 -0.01(-0.85%)
Jul 30, 2020 0.9006 0.9619 0.8852 0.9083 70,157 +0.01(+1.29%)
Jul 29, 2020 0.9814 1.093 0.8579 0.8967 654,004 +0.01(+0.87%)
Jul 28, 2020 0.8890 0.8890 0.8775 0.8890 13,196 +0.02(+1.76%)
Jul 27, 2020 0.8505 0.8852 0.8505 0.8736 23,831 +0.02(+2.25%)
Jul 24, 2020 0.8505 0.8967 0.8505 0.8544 51,187 -0.03(-3.48%)
Jul 23, 2020 0.9468 0.9468 0.8698 0.8852 56,007 -0.02(-2.13%)
Jul 22, 2020 0.9622 1.039 0.9006 0.9044 56,279 -0.02(-2.08%)
Jul 21, 2020 1.066 1.066 0.8852 0.9237 171,461 -0.13(-12.09%)
Jul 20, 2020 1.085 1.116 0.9891 1.051 489,781 -0.06(-5.21%)
Jul 17, 2020 0.9006 1.131 0.8621 1.108 874,340 +0.21(+23.61%)
Jul 16, 2020 0.8505 0.9275 0.8275 0.8967 278,528 +0.07(+8.88%)
Jul 15, 2020 0.8505 0.8852 0.8121 0.8236 75,045 -0.02(-2.06%)
Jul 14, 2020 0.7767 0.8537 0.7767 0.8409 169,661 +0.03(+4.05%)
Jul 13, 2020 0.8544 0.8544 0.7890 0.8082 64,675 -0.02(-2.78%)
Jul 10, 2020 0.8275 0.8467 0.8198 0.8313 20,267 +0.02(+2.37%)
Jul 09, 2020 0.8082 0.8390 0.7928 0.8121 52,886 +0.03(+3.94%)
Jul 08, 2020 0.7890 0.7932 0.7697 0.7813 68,268 -0.02(-2.41%)
Jul 07, 2020 0.7967 0.8275 0.7967 0.8005 33,981 +0.00(+0.49%)
Jul 06, 2020 0.7967 0.8236 0.7890 0.7967 37,808 +0.00(+0.49%)
Jul 02, 2020 0.8198 0.8467 0.7813 0.7928 50,667 -0.00(-0.48%)
Jul 01, 2020 0.7736 0.8502 0.7736 0.7967 93,625 +0.03(+3.50%)
Jun 30, 2020 0.7620 0.7772 0.7620 0.7697 13,714 +0.00(+0.50%)
Jun 29, 2020 0.7813 0.7928 0.7120 0.7659 99,594 +0.03(+3.65%)
Jun 26, 2020 0.8505 0.8505 0.7235 0.7389 241,905 -0.12(-13.51%)
Jun 25, 2020 0.8236 0.8582 0.8236 0.8544 14,781 +0.03(+3.26%)
Jun 24, 2020 0.8275 0.8390 0.8159 0.8275 66,280 -0.03(-4.02%)
Jun 23, 2020 0.8198 0.9006 0.8198 0.8621 70,144 +0.02(+2.75%)
Jun 22, 2020 0.8467 0.8621 0.8005 0.8390 119,305 -0.03(-3.54%)
Jun 19, 2020 0.8544 0.9083 0.8544 0.8698 98,996 -0.02(-2.59%)
Jun 18, 2020 0.9237 0.9622 0.8275 0.8929 317,649 -0.05(-5.31%)
Jun 17, 2020 1.139 1.139 0.9160 0.9429 662,498 -0.17(-15.22%)
Jun 16, 2020 0.8582 1.212 0.8390 1.112 2,344,547 +0.28(+33.18%)
Jun 15, 2020 0.8467 0.8813 0.8121 0.8351 183,970 -0.01(-1.36%)
Jun 12, 2020 0.8236 0.8698 0.7928 0.8467 26,503 +0.06(+7.84%)
Jun 11, 2020 0.7813 0.8428 0.7736 0.7851 149,614 -0.07(-8.04%)
Jun 10, 2020 0.9660 1.001 0.8236 0.8537 207,456 -0.09(-9.09%)
Jun 09, 2020 0.8342 1.070 0.8236 0.9391 489,300 +0.09(+10.41%)
Jun 08, 2020 0.8236 0.9391 0.7967 0.8505 182,255 +0.03(+3.27%)
Jun 05, 2020 0.8159 0.8428 0.8051 0.8236 121,862 +0.08(+10.31%)
Jun 04, 2020 0.7235 0.8236 0.7004 0.7466 516,442 +0.05(+7.18%)
Jun 03, 2020 0.7120 0.7351 0.6735 0.6966 68,520 +0.02(+2.84%)
Jun 02, 2020 0.7004 0.7274 0.6735 0.6774 105,999 -0.00(-0.57%)
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.