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

Geo Group Inc (NY: GEO )

13.42 +0.19 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 6.850 7.005 6.810 6.920 1,689,219 +0.01(+0.14%)
Jul 29, 2021 6.860 7.020 6.860 6.910 1,875,314 +0.06(+0.88%)
Jul 28, 2021 6.850 6.980 6.740 6.850 1,507,425 +0.03(+0.44%)
Jul 27, 2021 6.680 6.825 6.600 6.820 1,738,699 +0.08(+1.19%)
Jul 26, 2021 6.670 6.840 6.660 6.740 1,961,468 +0.06(+0.90%)
Jul 23, 2021 6.750 6.750 6.600 6.680 1,280,931 -0.06(-0.89%)
Jul 22, 2021 6.720 6.740 6.622 6.740 1,660,360 -0.08(-1.17%)
Jul 21, 2021 6.800 6.920 6.730 6.820 1,516,066 +0.11(+1.64%)
Jul 20, 2021 6.510 6.800 6.460 6.710 2,681,128 +0.21(+3.23%)
Jul 19, 2021 6.320 6.580 6.180 6.500 3,225,493 +0.00(+0.00%)
Jul 16, 2021 6.750 6.795 6.480 6.500 2,325,196 -0.20(-2.99%)
Jul 15, 2021 6.790 6.800 6.560 6.700 2,994,569 -0.12(-1.76%)
Jul 14, 2021 6.730 6.915 6.703 6.820 2,149,973 +0.05(+0.74%)
Jul 13, 2021 7.100 7.110 6.760 6.770 4,033,815 -0.40(-5.58%)
Jul 12, 2021 7.140 7.370 6.920 7.170 5,028,992 +0.03(+0.42%)
Jul 09, 2021 7.030 7.350 7.030 7.140 2,918,819 +0.19(+2.73%)
Jul 08, 2021 6.990 7.070 6.860 6.950 2,411,494 -0.12(-1.70%)
Jul 07, 2021 6.910 7.080 6.820 7.070 2,067,760 +0.08(+1.14%)
Jul 06, 2021 7.020 7.027 6.850 6.990 2,527,924 -0.10(-1.41%)
Jul 02, 2021 7.220 7.220 6.990 7.090 3,130,647 -0.15(-2.07%)
Jul 01, 2021 7.150 7.300 7.090 7.240 3,313,641 +0.12(+1.69%)
Jun 30, 2021 6.850 7.140 6.765 7.120 4,634,312 +0.22(+3.19%)
Jun 29, 2021 7.300 7.345 6.870 6.900 8,678,386 -0.51(-6.88%)
Jun 28, 2021 7.480 7.480 7.320 7.410 2,823,217 -0.05(-0.67%)
Jun 25, 2021 7.500 7.590 7.420 7.460 3,821,602 +0.00(+0.00%)
Jun 24, 2021 7.270 7.500 7.250 7.460 2,892,978 +0.20(+2.75%)
Jun 23, 2021 7.420 7.420 7.200 7.260 3,284,998 -0.13(-1.76%)
Jun 22, 2021 7.670 7.760 7.360 7.390 4,071,810 -0.43(-5.50%)
Jun 21, 2021 7.980 8.090 7.595 7.820 5,732,823 +0.20(+2.62%)
Jun 18, 2021 8.000 8.050 7.550 7.620 9,775,103 +0.42(+5.83%)
Jun 17, 2021 7.240 7.430 7.100 7.200 4,921,720 -0.10(-1.37%)
Jun 16, 2021 6.610 7.645 6.600 7.300 14,919,051 +0.68(+10.27%)
Jun 15, 2021 6.840 6.960 6.600 6.620 4,913,209 -0.21(-3.07%)
Jun 14, 2021 7.300 7.360 6.710 6.830 8,901,294 -0.57(-7.70%)
Jun 11, 2021 7.140 7.510 7.045 7.400 8,418,924 +0.35(+4.96%)
Jun 10, 2021 8.070 8.240 7.020 7.050 22,241,610 -1.75(-19.89%)
Jun 09, 2021 8.180 11.00 7.920 8.800 188,001,072 +2.44(+38.36%)
Jun 08, 2021 6.110 6.430 6.020 6.360 9,001,493 +0.27(+4.43%)
Jun 07, 2021 5.950 6.100 5.885 6.090 3,271,832 +0.18(+3.05%)
Jun 04, 2021 6.030 6.030 5.830 5.910 3,106,659 -0.16(-2.64%)
Jun 03, 2021 5.990 6.195 5.980 6.070 7,416,132 +0.30(+5.20%)
Jun 02, 2021 5.470 5.770 5.390 5.770 5,135,023 +0.31(+5.68%)
Jun 01, 2021 5.210 5.580 5.210 5.460 5,513,275 +0.27(+5.20%)
May 28, 2021 5.170 5.230 5.083 5.190 2,650,725 +0.07(+1.37%)
May 27, 2021 5.110 5.325 4.960 5.120 6,808,534 +0.01(+0.20%)
May 26, 2021 5.300 5.340 5.030 5.110 6,636,601 -0.16(-3.04%)
May 25, 2021 5.590 5.660 5.270 5.270 5,132,629 -0.32(-5.72%)
May 24, 2021 5.620 5.650 5.532 5.590 2,700,775 +0.02(+0.36%)
May 21, 2021 6.040 6.055 5.540 5.570 9,799,110 -0.47(-7.78%)
May 20, 2021 6.130 6.130 6.010 6.040 1,848,530 -0.09(-1.47%)
May 19, 2021 6.160 6.180 6.030 6.130 2,762,348 -0.12(-1.92%)
May 18, 2021 6.310 6.390 6.240 6.250 1,890,509 -0.08(-1.26%)
May 17, 2021 6.230 6.370 6.150 6.330 4,120,591 +0.13(+2.10%)
May 14, 2021 6.160 6.210 6.010 6.200 2,555,283 +0.04(+0.65%)
May 13, 2021 6.060 6.195 6.010 6.160 3,009,044 +0.10(+1.65%)
May 12, 2021 6.250 6.400 6.020 6.060 4,539,870 -0.10(-1.62%)
May 11, 2021 5.850 6.170 5.810 6.160 3,724,312 +0.17(+2.84%)
May 10, 2021 5.930 6.380 5.890 5.990 6,792,669 +0.25(+4.36%)
May 07, 2021 5.580 5.750 5.550 5.740 3,448,661 +0.12(+2.14%)
May 06, 2021 5.660 5.700 5.520 5.620 3,326,010 -0.07(-1.23%)
May 05, 2021 5.720 5.780 5.600 5.690 3,970,744 -0.03(-0.52%)
May 04, 2021 5.740 5.840 5.600 5.720 3,440,086 -0.01(-0.17%)
May 03, 2021 5.540 5.780 5.520 5.730 3,507,505 +0.22(+3.99%)
Apr 30, 2021 5.640 5.660 5.460 5.510 5,740,600 -0.15(-2.65%)
Apr 29, 2021 5.720 5.820 5.660 5.660 2,601,623 -0.06(-1.05%)
Apr 28, 2021 5.740 5.810 5.670 5.720 2,351,829 -0.01(-0.17%)
Apr 27, 2021 5.850 5.870 5.710 5.730 2,676,444 -0.15(-2.55%)
Apr 26, 2021 5.950 6.010 5.840 5.880 2,890,252 -0.03(-0.51%)
Apr 23, 2021 6.010 6.010 5.900 5.910 2,291,500 -0.09(-1.50%)
Apr 22, 2021 6.030 6.125 5.950 6.000 3,471,026 -0.05(-0.83%)
Apr 21, 2021 5.660 6.050 5.595 6.050 4,897,279 +0.39(+6.89%)
Apr 20, 2021 5.780 5.870 5.610 5.660 3,429,019 -0.14(-2.41%)
Apr 19, 2021 5.910 5.920 5.780 5.800 2,435,621 -0.08(-1.36%)
Apr 16, 2021 5.770 5.970 5.670 5.880 6,211,900 +0.12(+2.08%)
Apr 15, 2021 5.820 5.840 5.670 5.760 3,017,717 -0.03(-0.52%)
Apr 14, 2021 5.700 5.900 5.680 5.790 3,142,478 +0.09(+1.58%)
Apr 13, 2021 5.790 5.800 5.570 5.700 5,044,811 -0.13(-2.23%)
Apr 12, 2021 5.650 5.860 5.650 5.830 4,449,071 +0.16(+2.82%)
Apr 09, 2021 5.750 5.900 5.640 5.670 7,093,500 -0.10(-1.73%)
Apr 08, 2021 6.040 6.070 5.680 5.770 17,227,856 -0.44(-7.09%)
Apr 07, 2021 6.620 6.690 6.210 6.210 23,301,736 -1.59(-20.38%)
Apr 06, 2021 7.790 7.940 7.770 7.800 2,479,234 +0.04(+0.52%)
Apr 05, 2021 7.700 7.770 7.600 7.760 1,904,141 +0.07(+0.91%)
Apr 01, 2021 7.810 7.820 7.570 7.690 2,163,800 -0.07(-0.90%)
Mar 31, 2021 7.790 7.825 7.630 7.760 2,624,175 -0.07(-0.89%)
Mar 30, 2021 7.920 7.950 7.610 7.830 3,021,596 -0.08(-1.01%)
Mar 29, 2021 7.900 8.040 7.890 7.910 2,543,620 +0.01(+0.13%)
Mar 26, 2021 8.000 8.050 7.870 7.900 2,880,900 -0.05(-0.63%)
Mar 25, 2021 7.550 8.030 7.330 7.950 4,897,805 +0.34(+4.47%)
Mar 24, 2021 7.650 7.900 7.610 7.610 2,922,252 -0.05(-0.65%)
Mar 23, 2021 8.070 8.070 7.610 7.660 3,724,504 -0.40(-4.96%)
Mar 22, 2021 8.120 8.120 7.970 8.060 3,519,297 -0.07(-0.86%)
Mar 19, 2021 8.050 8.130 7.838 8.130 7,753,500 +0.16(+2.01%)
Mar 18, 2021 8.060 8.210 7.950 7.970 3,299,294 -0.09(-1.12%)
Mar 17, 2021 8.090 8.120 8.000 8.060 3,124,560 -0.03(-0.37%)
Mar 16, 2021 8.230 8.230 7.990 8.090 4,995,917 -0.15(-1.82%)
Mar 15, 2021 8.040 8.310 8.010 8.240 5,587,599 +0.16(+1.98%)
Mar 12, 2021 8.020 8.100 7.950 8.080 2,411,400 +0.10(+1.25%)
Mar 11, 2021 8.000 8.080 7.930 7.980 2,603,218 -0.01(-0.13%)
Mar 10, 2021 7.990 8.130 7.910 7.990 2,852,291 +0.03(+0.38%)
Mar 09, 2021 8.000 8.140 7.880 7.960 3,261,435 -0.06(-0.75%)
Mar 08, 2021 7.870 8.060 7.760 8.020 3,212,485 +0.31(+4.02%)
Mar 05, 2021 7.670 7.800 7.550 7.710 3,253,700 +0.07(+0.92%)
Mar 04, 2021 7.590 7.950 7.510 7.640 5,318,192 +0.08(+1.06%)
Mar 03, 2021 7.470 7.590 7.370 7.560 3,535,707 +0.11(+1.48%)
Mar 02, 2021 7.570 7.600 7.410 7.450 2,842,563 -0.07(-0.93%)
Mar 01, 2021 7.380 7.700 7.360 7.520 3,976,559 +0.32(+4.44%)
Feb 26, 2021 7.530 7.600 7.200 7.200 6,372,800 -0.57(-7.34%)
Feb 25, 2021 7.490 7.940 7.350 7.770 11,453,257 +0.45(+6.15%)
Feb 24, 2021 7.430 7.480 7.280 7.320 5,211,635 -0.07(-0.95%)
Feb 23, 2021 7.440 7.570 7.120 7.390 5,432,066 +0.00(+0.00%)
Feb 22, 2021 7.330 7.490 7.280 7.390 7,789,641 +0.09(+1.23%)
Feb 19, 2021 7.430 7.540 7.220 7.300 10,546,100 -0.08(-1.08%)
Feb 18, 2021 8.100 8.150 7.310 7.380 19,247,686 -1.20(-13.99%)
Feb 17, 2021 8.550 8.780 8.440 8.580 2,244,544 -0.02(-0.23%)
Feb 16, 2021 8.940 9.090 7.950 8.600 7,258,481 -0.24(-2.71%)
Feb 12, 2021 8.860 9.040 8.820 8.840 2,186,200 +0.03(+0.34%)
Feb 11, 2021 8.690 8.910 8.630 8.810 2,012,968 +0.07(+0.80%)
Feb 10, 2021 8.630 9.020 8.590 8.740 3,278,480 +0.12(+1.39%)
Feb 09, 2021 8.700 8.710 8.560 8.620 1,675,783 -0.02(-0.23%)
Feb 08, 2021 8.400 8.670 8.370 8.640 2,138,021 +0.25(+2.98%)
Feb 05, 2021 8.680 8.710 8.360 8.390 2,293,100 -0.10(-1.18%)
Feb 04, 2021 8.480 8.650 8.300 8.490 2,662,652 +0.05(+0.59%)
Feb 03, 2021 8.750 8.760 8.360 8.440 3,216,520 -0.30(-3.43%)
Feb 02, 2021 8.970 8.980 8.610 8.740 4,547,991 -0.25(-2.78%)
Feb 01, 2021 9.030 9.030 8.680 8.990 3,183,506 +0.05(+0.56%)
Jan 29, 2021 8.690 9.170 8.250 8.940 7,068,500 +0.32(+3.71%)
Jan 28, 2021 8.550 9.010 8.500 8.620 11,177,117 +0.00(+0.00%)
Jan 27, 2021 7.220 8.660 7.110 8.620 13,805,169 +1.21(+16.33%)
Jan 26, 2021 8.080 8.240 6.700 7.410 24,378,778 -0.63(-7.84%)
Jan 25, 2021 8.320 8.350 7.990 8.040 7,430,409 -0.32(-3.83%)
Jan 22, 2021 8.350 8.440 8.200 8.360 3,385,100 -0.04(-0.48%)
Jan 21, 2021 8.458 8.623 8.157 8.400 4,400,083 -0.06(-0.69%)
Jan 20, 2021 8.740 8.750 8.410 8.458 4,879,852 -0.36(-4.07%)
Jan 19, 2021 9.041 9.041 8.750 8.818 3,837,035 -0.16(-1.73%)
Jan 15, 2021 8.643 8.973 8.585 8.973 3,552,575 +0.27(+3.13%)
Jan 14, 2021 8.604 8.759 8.575 8.701 3,313,495 +0.20(+2.40%)
Jan 13, 2021 8.720 8.837 8.468 8.497 3,523,391 -0.12(-1.35%)
Jan 12, 2021 8.419 8.643 8.351 8.614 1,527,918 +0.24(+2.90%)
Jan 11, 2021 8.342 8.439 8.235 8.371 1,838,724 -0.06(-0.69%)
Jan 08, 2021 8.730 8.750 8.337 8.429 2,569,771 -0.22(-2.58%)
Jan 07, 2021 8.361 8.691 8.332 8.652 3,008,321 +0.27(+3.24%)
Jan 06, 2021 8.371 8.429 7.914 8.381 9,655,883 -0.08(-0.92%)
Jan 05, 2021 8.526 8.643 8.439 8.458 3,119,142 -0.04(-0.46%)
Jan 04, 2021 8.643 8.837 8.468 8.497 3,542,603 -0.11(-1.24%)
Dec 31, 2020 8.604 8.604 8.604 2,335,852 -0.14(-1.56%)
Dec 30, 2020 8.682 8.827 8.672 8.740 2,335,852 +0.07(+0.78%)
Dec 29, 2020 8.808 8.895 8.546 8.672 2,707,993 -0.11(-1.22%)
Dec 28, 2020 8.730 8.837 8.614 8.779 2,471,708 +0.06(+0.67%)
Dec 24, 2020 8.594 8.730 8.478 8.720 1,140,255 +0.17(+1.93%)
Dec 23, 2020 8.429 8.623 8.313 8.555 2,234,825 +0.22(+2.68%)
Dec 22, 2020 8.963 8.963 8.332 8.332 5,987,513 -0.57(-6.43%)
Dec 21, 2020 9.060 9.080 8.818 8.905 2,947,090 -0.23(-2.55%)
Dec 18, 2020 9.187 9.284 9.041 9.138 4,725,371 -0.06(-0.63%)
Dec 17, 2020 9.216 9.342 9.138 9.196 1,900,696 -0.02(-0.21%)
Dec 16, 2020 9.352 9.517 9.177 9.216 2,539,787 -0.09(-0.94%)
Dec 15, 2020 9.381 9.381 9.157 9.303 2,242,015 -0.08(-0.83%)
Dec 14, 2020 9.196 9.478 9.187 9.381 2,644,885 +0.22(+2.44%)
Dec 11, 2020 9.060 9.196 9.012 9.157 1,568,327 +0.08(+0.86%)
Dec 10, 2020 9.031 9.206 9.002 9.080 2,054,169 -0.06(-0.64%)
Dec 09, 2020 9.420 9.497 9.109 9.138 2,891,995 -0.24(-2.59%)
Dec 08, 2020 9.420 9.546 9.352 9.381 2,138,316 -0.05(-0.51%)
Dec 07, 2020 9.711 9.760 9.429 9.429 2,060,987 -0.29(-3.00%)
Dec 04, 2020 9.536 9.721 9.484 9.721 1,962,211 +0.37(+3.95%)
Dec 03, 2020 9.459 9.740 9.352 9.352 4,546,483 -0.04(-0.41%)
Dec 02, 2020 9.264 9.488 9.245 9.391 1,296,107 +0.12(+1.26%)
Dec 01, 2020 9.264 9.381 9.196 9.274 2,140,568 +0.10(+1.06%)
Nov 30, 2020 9.410 9.546 9.167 9.177 2,414,517 -0.25(-2.68%)
Nov 27, 2020 9.439 9.488 9.264 9.429 819,484 +0.09(+0.94%)
Nov 25, 2020 9.352 9.459 9.128 9.342 2,137,785 +0.00(+0.00%)
Nov 24, 2020 9.206 9.604 9.206 9.342 3,776,461 +0.22(+2.45%)
Nov 23, 2020 9.128 9.284 9.012 9.119 2,966,592 -0.06(-0.63%)
Nov 20, 2020 9.109 9.216 9.002 9.177 1,445,785 +0.00(+0.00%)
Nov 19, 2020 9.099 9.361 8.992 9.177 2,056,715 +0.15(+1.61%)
Nov 18, 2020 9.235 9.352 9.119 9.031 2,485,931 -0.22(-2.41%)
Nov 17, 2020 9.080 9.429 8.973 9.255 2,122,965 +0.11(+1.17%)
Nov 16, 2020 8.856 9.245 8.847 9.148 2,843,313 +0.46(+5.25%)
Nov 13, 2020 8.342 8.735 8.342 8.691 3,073,221 +0.44(+5.29%)
Nov 12, 2020 8.740 8.827 8.235 8.254 26,232,514 -0.49(-5.56%)
Nov 11, 2020 8.526 8.856 8.390 8.740 3,791,183 +0.28(+3.33%)
Nov 10, 2020 8.206 8.774 8.206 8.458 4,436,125 +0.30(+3.69%)
Nov 09, 2020 8.594 8.847 8.099 8.157 6,404,532 -0.05(-0.59%)
Nov 06, 2020 8.089 8.478 8.031 8.206 8,932,464 +0.28(+3.55%)
Nov 05, 2020 8.245 8.351 7.914 7.924 5,701,071 -0.55(-6.53%)
Nov 04, 2020 9.303 9.303 8.070 8.478 8,513,640 -1.00(-10.55%)
Nov 03, 2020 9.332 9.507 9.041 9.478 3,451,991 +0.31(+3.39%)
Nov 02, 2020 8.633 9.225 8.507 9.167 3,723,067 +0.56(+6.55%)
Oct 30, 2020 8.497 8.837 8.497 8.604 2,506,646 -0.02(-0.23%)
Oct 29, 2020 8.109 8.682 7.866 8.623 3,732,814 +0.75(+9.49%)
Oct 28, 2020 7.827 8.021 7.769 7.876 2,800,383 -0.17(-2.05%)
Oct 27, 2020 8.342 8.449 8.002 8.041 2,997,939 -0.34(-4.06%)
Oct 26, 2020 8.682 8.730 8.283 8.381 3,347,759 -0.36(-4.11%)
Oct 23, 2020 8.934 9.264 8.701 8.740 3,959,228 +0.04(+0.45%)
Oct 22, 2020 8.954 8.954 8.283 8.701 7,735,224 -0.10(-1.10%)
Oct 21, 2020 9.828 9.857 8.788 8.798 5,778,944 -1.02(-10.39%)
Oct 20, 2020 10.11 10.20 9.808 9.818 2,307,053 -0.17(-1.75%)
Oct 19, 2020 10.46 10.48 9.983 9.993 2,112,330 -0.42(-4.01%)
Oct 16, 2020 10.52 10.55 10.29 10.41 1,748,432 -0.16(-1.47%)
Oct 15, 2020 10.54 10.68 10.47 10.57 1,395,198 -0.05(-0.46%)
Oct 14, 2020 10.60 10.81 10.54 10.61 2,219,471 +0.07(+0.62%)
Oct 13, 2020 10.50 10.57 10.47 10.55 1,693,100 +0.03(+0.27%)
Oct 12, 2020 10.64 10.68 10.47 10.52 1,800,081 -0.08(-0.80%)
Oct 09, 2020 10.66 10.82 10.45 10.60 2,633,781 -0.02(-0.18%)
Oct 08, 2020 10.72 10.77 10.54 10.62 2,030,901 -0.08(-0.79%)
Oct 07, 2020 10.74 10.81 10.63 10.71 1,078,093 +0.15(+1.43%)
Oct 06, 2020 10.70 10.84 10.51 10.56 2,107,158 -0.09(-0.88%)
Oct 05, 2020 11.14 11.25 10.56 10.65 2,175,785 -0.36(-3.25%)
Oct 02, 2020 10.61 11.03 10.61 11.01 1,078,889 +0.11(+1.04%)
Oct 01, 2020 10.69 10.91 10.60 10.90 1,180,817 +0.22(+2.03%)
Sep 30, 2020 10.64 11.00 10.59 10.68 1,080,980 -0.01(-0.09%)
Sep 29, 2020 10.82 10.98 10.57 10.69 1,169,993 -0.16(-1.48%)
Sep 28, 2020 10.45 10.91 10.44 10.85 1,888,863 +0.51(+4.92%)
Sep 25, 2020 10.09 10.36 10.01 10.34 1,254,510 +0.26(+2.62%)
Sep 24, 2020 10.07 10.27 9.832 10.08 1,503,230 +0.04(+0.38%)
Sep 23, 2020 10.36 10.49 10.04 10.04 1,422,450 -0.26(-2.56%)
Sep 22, 2020 10.20 10.40 10.17 10.30 1,192,164 +0.18(+1.77%)
Sep 21, 2020 10.45 10.47 10.12 10.12 1,949,779 -0.45(-4.27%)
Sep 18, 2020 10.78 10.78 10.53 10.58 3,221,273 -0.16(-1.49%)
Sep 17, 2020 10.63 10.92 10.48 10.74 1,285,625 -0.04(-0.35%)
Sep 16, 2020 10.81 10.92 10.74 10.77 1,025,703 +0.02(+0.17%)
Sep 15, 2020 10.64 10.79 10.60 10.76 1,106,924 +0.17(+1.60%)
Sep 14, 2020 10.41 10.60 10.32 10.59 1,153,665 +0.32(+3.12%)
Sep 11, 2020 10.35 10.35 10.15 10.27 977,700 -0.06(-0.55%)
Sep 10, 2020 10.53 10.53 10.30 10.32 894,794 -0.20(-1.88%)
Sep 09, 2020 10.37 10.57 10.25 10.52 1,320,019 +0.22(+2.10%)
Sep 08, 2020 10.39 10.43 10.13 10.30 1,673,066 -0.08(-0.73%)
Sep 04, 2020 10.55 10.60 10.14 10.38 1,415,797 -0.08(-0.81%)
Sep 03, 2020 10.45 10.68 10.38 10.46 1,466,282 +0.02(+0.18%)
Sep 02, 2020 10.41 10.48 10.27 10.44 1,095,564 +0.01(+0.09%)
Sep 01, 2020 10.45 10.49 10.35 10.44 1,180,573 -0.08(-0.72%)
Aug 31, 2020 10.54 10.79 10.47 10.51 1,649,829 +0.00(+0.00%)
Aug 28, 2020 10.55 10.55 10.34 10.51 788,807 +0.04(+0.36%)
Aug 27, 2020 10.37 10.59 10.36 10.47 1,129,895 +0.10(+1.00%)
Aug 26, 2020 10.46 10.50 10.27 10.37 945,894 -0.12(-1.17%)
Aug 25, 2020 10.55 10.59 10.39 10.49 982,291 -0.03(-0.27%)
Aug 24, 2020 10.25 10.53 10.14 10.52 1,134,444 +0.33(+3.23%)
Aug 21, 2020 10.15 10.25 9.993 10.19 1,453,915 -0.04(-0.37%)
Aug 20, 2020 10.17 10.38 10.08 10.23 892,675 +0.00(+0.00%)
Aug 19, 2020 10.29 10.33 10.13 10.23 1,196,187 -0.08(-0.73%)
Aug 18, 2020 10.54 10.54 10.25 10.30 1,377,423 -0.29(-2.76%)
Aug 17, 2020 10.46 10.60 10.41 10.60 925,806 +0.08(+0.81%)
Aug 14, 2020 10.31 10.60 10.31 10.51 1,294,858 +0.14(+1.36%)
Aug 13, 2020 10.49 10.55 10.33 10.37 1,260,487 -0.25(-2.39%)
Aug 12, 2020 10.57 10.77 10.51 10.62 1,123,713 +0.18(+1.71%)
Aug 11, 2020 10.43 10.80 10.38 10.44 1,763,706 +0.19(+1.84%)
Aug 10, 2020 10.07 10.33 9.964 10.26 1,740,281 +0.21(+2.06%)
Aug 07, 2020 9.983 10.16 9.795 10.05 2,475,362 -0.01(-0.09%)
Aug 06, 2020 10.17 10.55 9.748 10.06 5,290,842 -0.72(-6.64%)
Aug 05, 2020 10.78 10.91 10.40 10.77 4,051,908 +0.03(+0.26%)
Aug 04, 2020 10.44 10.78 10.18 10.75 3,000,163 +0.39(+3.73%)
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.