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

Carter Bankshares Inc (NQ: CARE )

11.12 +0.11 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 12.04 12.33 11.92 12.19 35,490 +0.13(+1.08%)
Aug 30, 2021 12.51 12.51 11.93 12.06 36,981 -0.24(-1.95%)
Aug 27, 2021 11.80 12.34 11.80 12.30 50,168 +0.50(+4.24%)
Aug 26, 2021 12.09 12.09 11.77 11.80 29,658 -0.27(-2.24%)
Aug 25, 2021 12.32 12.42 12.03 12.07 50,420 -0.21(-1.71%)
Aug 24, 2021 12.17 12.44 12.09 12.28 72,818 +0.11(+0.90%)
Aug 23, 2021 11.99 12.20 11.90 12.17 35,120 +0.32(+2.70%)
Aug 20, 2021 11.79 11.87 11.69 11.85 40,844 -0.03(-0.25%)
Aug 19, 2021 11.50 12.00 11.50 11.88 74,711 +0.23(+1.97%)
Aug 18, 2021 11.99 12.06 11.60 11.65 60,645 -0.38(-3.16%)
Aug 17, 2021 12.00 12.10 11.98 12.03 45,025 -0.08(-0.66%)
Aug 16, 2021 12.14 12.14 12.00 12.11 28,243 -0.16(-1.30%)
Aug 13, 2021 12.41 12.55 12.21 12.27 43,835 -0.24(-1.92%)
Aug 12, 2021 12.30 12.55 12.23 12.51 59,620 +0.21(+1.71%)
Aug 11, 2021 12.20 12.30 12.12 12.30 23,229 +0.10(+0.82%)
Aug 10, 2021 12.12 12.25 12.07 12.20 40,507 +0.13(+1.08%)
Aug 09, 2021 11.76 12.25 11.67 12.07 74,540 +0.28(+2.37%)
Aug 06, 2021 11.67 11.87 11.63 11.79 54,631 +0.27(+2.34%)
Aug 05, 2021 11.52 11.54 11.26 11.52 37,803 +0.25(+2.22%)
Aug 04, 2021 11.26 11.53 11.08 11.27 67,404 -0.12(-1.05%)
Aug 03, 2021 11.36 11.40 11.22 11.39 100,252 +0.00(+0.00%)
Aug 02, 2021 11.41 11.79 11.35 11.39 96,810 -0.08(-0.70%)
Jul 30, 2021 11.07 11.51 11.00 11.47 121,841 +0.37(+3.33%)
Jul 29, 2021 11.08 11.20 10.97 11.10 154,264 +0.22(+2.02%)
Jul 28, 2021 10.51 10.96 10.50 10.88 49,540 +0.44(+4.21%)
Jul 27, 2021 10.29 10.53 10.25 10.44 69,314 +0.08(+0.77%)
Jul 26, 2021 10.27 10.61 10.27 10.36 46,494 +0.12(+1.17%)
Jul 23, 2021 10.38 10.52 10.02 10.24 67,918 +0.09(+0.89%)
Jul 22, 2021 10.82 10.88 10.11 10.15 83,979 -0.67(-6.19%)
Jul 21, 2021 11.02 11.22 10.73 10.82 70,008 -0.05(-0.46%)
Jul 20, 2021 10.70 11.20 10.65 10.87 180,882 +0.14(+1.30%)
Jul 19, 2021 11.25 11.38 10.45 10.73 124,293 -0.32(-2.90%)
Jul 16, 2021 11.46 11.49 11.01 11.05 68,352 -0.28(-2.47%)
Jul 15, 2021 11.25 11.46 11.22 11.33 35,005 -0.04(-0.35%)
Jul 14, 2021 11.85 11.85 11.28 11.37 39,052 -0.02(-0.18%)
Jul 13, 2021 11.63 11.64 11.32 11.39 26,240 -0.28(-2.40%)
Jul 12, 2021 11.43 11.80 11.43 11.67 43,079 +0.13(+1.13%)
Jul 09, 2021 11.67 11.76 11.38 11.54 50,521 +0.09(+0.79%)
Jul 08, 2021 11.28 11.77 11.28 11.45 110,013 -0.55(-4.58%)
Jul 07, 2021 12.12 12.30 11.91 12.00 51,307 -0.11(-0.91%)
Jul 06, 2021 12.67 12.67 12.07 12.11 97,423 -0.62(-4.87%)
Jul 02, 2021 12.72 12.84 12.49 12.73 52,772 +0.04(+0.32%)
Jul 01, 2021 12.54 12.74 12.52 12.69 66,270 +0.18(+1.44%)
Jun 30, 2021 12.85 12.85 12.50 12.51 74,661 -0.22(-1.73%)
Jun 29, 2021 12.86 12.99 12.71 12.73 59,609 -0.12(-0.93%)
Jun 28, 2021 13.02 13.20 12.78 12.85 95,766 -0.22(-1.68%)
Jun 25, 2021 13.40 13.82 12.93 13.07 508,570 -0.59(-4.32%)
Jun 24, 2021 13.35 13.66 13.22 13.66 73,639 +0.36(+2.71%)
Jun 23, 2021 13.20 13.43 13.07 13.30 68,998 +0.16(+1.22%)
Jun 22, 2021 13.18 13.35 12.77 13.14 83,486 -0.13(-0.98%)
Jun 21, 2021 13.16 13.45 13.01 13.27 65,984 +0.32(+2.47%)
Jun 18, 2021 13.55 13.80 12.68 12.95 253,771 -0.70(-5.13%)
Jun 17, 2021 14.56 14.56 13.50 13.65 114,948 -0.91(-6.25%)
Jun 16, 2021 14.43 14.78 14.20 14.56 105,889 +0.03(+0.21%)
Jun 15, 2021 14.45 14.74 14.32 14.53 124,254 +0.12(+0.83%)
Jun 14, 2021 14.01 14.49 14.01 14.41 124,367 +0.14(+0.98%)
Jun 11, 2021 14.07 14.40 14.05 14.27 57,773 +0.25(+1.78%)
Jun 10, 2021 14.11 14.25 13.95 14.02 69,197 -0.04(-0.28%)
Jun 09, 2021 14.21 14.43 13.95 14.06 68,367 -0.23(-1.61%)
Jun 08, 2021 13.68 14.39 13.51 14.29 143,596 +0.49(+3.55%)
Jun 07, 2021 14.01 14.10 13.43 13.80 171,543 -0.20(-1.43%)
Jun 04, 2021 15.00 15.01 13.99 14.00 143,475 -1.00(-6.67%)
Jun 03, 2021 15.39 15.96 14.93 15.00 186,853 -0.48(-3.10%)
Jun 02, 2021 15.65 15.76 15.30 15.48 64,806 -0.05(-0.32%)
Jun 01, 2021 15.59 15.81 15.13 15.53 139,658 -0.04(-0.26%)
May 28, 2021 15.16 15.57 14.77 15.57 75,464 +0.47(+3.11%)
May 27, 2021 15.35 15.49 15.02 15.10 49,021 -0.12(-0.79%)
May 26, 2021 15.37 15.41 15.00 15.22 60,792 -0.01(-0.07%)
May 25, 2021 16.00 16.28 15.21 15.23 104,249 -0.89(-5.52%)
May 24, 2021 15.16 16.20 15.00 16.12 185,938 +1.21(+8.12%)
May 21, 2021 14.62 15.34 14.54 14.91 167,475 +0.38(+2.62%)
May 20, 2021 14.38 14.55 14.14 14.53 51,314 +0.11(+0.76%)
May 19, 2021 14.04 14.46 13.91 14.42 36,180 -0.04(-0.28%)
May 18, 2021 13.91 14.53 13.91 14.46 107,227 +0.42(+2.99%)
May 17, 2021 13.90 14.09 13.84 14.04 43,456 +0.01(+0.07%)
May 14, 2021 13.85 14.19 13.84 14.03 30,324 +0.13(+0.94%)
May 13, 2021 13.40 14.04 13.40 13.90 55,966 +0.51(+3.81%)
May 12, 2021 13.50 13.78 13.24 13.39 64,042 -0.13(-0.96%)
May 11, 2021 13.81 14.09 13.49 13.52 42,596 -0.35(-2.52%)
May 10, 2021 14.07 14.30 13.73 13.87 40,690 -0.12(-0.86%)
May 07, 2021 13.90 14.08 13.81 13.99 48,943 +0.07(+0.50%)
May 06, 2021 13.50 13.96 13.39 13.92 65,567 +0.44(+3.26%)
May 05, 2021 13.27 13.59 13.15 13.48 157,829 +0.28(+2.12%)
May 04, 2021 13.31 13.50 13.20 13.20 57,813 -0.05(-0.38%)
May 03, 2021 13.11 13.45 13.11 13.25 76,486 +0.30(+2.32%)
Apr 30, 2021 12.82 13.13 12.68 12.95 81,900 -0.04(-0.31%)
Apr 29, 2021 13.09 13.46 12.95 12.99 38,081 -0.21(-1.59%)
Apr 28, 2021 13.22 13.30 12.98 13.20 27,665 +0.04(+0.30%)
Apr 27, 2021 13.12 13.45 13.04 13.16 51,172 -0.01(-0.08%)
Apr 26, 2021 13.40 13.64 13.15 13.17 65,593 -0.25(-1.86%)
Apr 23, 2021 13.20 13.67 13.10 13.42 65,100 +0.27(+2.05%)
Apr 22, 2021 13.46 13.55 13.14 13.15 27,125 -0.35(-2.59%)
Apr 21, 2021 13.35 13.59 13.35 13.50 39,264 +0.06(+0.45%)
Apr 20, 2021 13.70 13.82 13.19 13.44 30,154 -0.36(-2.61%)
Apr 19, 2021 14.11 14.11 13.59 13.80 39,815 -0.27(-1.92%)
Apr 16, 2021 14.09 14.29 13.89 14.07 34,700 +0.07(+0.50%)
Apr 15, 2021 14.08 14.08 13.68 14.00 27,394 +0.06(+0.43%)
Apr 14, 2021 13.98 14.39 13.90 13.94 26,099 -0.05(-0.36%)
Apr 13, 2021 14.12 14.14 13.95 13.99 29,689 -0.24(-1.69%)
Apr 12, 2021 14.45 14.45 14.12 14.23 24,972 -0.14(-0.97%)
Apr 09, 2021 14.50 14.54 14.33 14.37 32,300 -0.02(-0.14%)
Apr 08, 2021 14.24 14.44 14.14 14.39 22,973 +0.15(+1.05%)
Apr 07, 2021 14.49 14.49 14.08 14.24 32,753 -0.25(-1.73%)
Apr 06, 2021 14.49 14.68 14.36 14.49 52,950 +0.03(+0.21%)
Apr 05, 2021 14.33 14.51 14.16 14.46 64,710 +0.26(+1.83%)
Apr 01, 2021 13.89 14.20 13.89 14.20 47,600 +0.24(+1.72%)
Mar 31, 2021 14.00 14.40 13.69 13.96 107,184 -0.03(-0.21%)
Mar 30, 2021 14.00 14.25 13.80 13.99 65,861 +0.28(+2.04%)
Mar 29, 2021 13.65 13.82 13.57 13.71 55,338 -0.14(-1.01%)
Mar 26, 2021 14.02 14.14 13.65 13.85 25,400 +0.07(+0.51%)
Mar 25, 2021 13.27 13.88 12.93 13.78 35,854 +0.44(+3.30%)
Mar 24, 2021 13.07 13.60 13.07 13.34 73,037 +0.46(+3.57%)
Mar 23, 2021 13.50 13.50 12.79 12.88 45,182 -0.70(-5.15%)
Mar 22, 2021 14.02 14.52 13.34 13.58 41,090 -0.54(-3.82%)
Mar 19, 2021 13.88 14.18 13.52 14.12 137,800 +0.14(+1.00%)
Mar 18, 2021 14.21 14.73 13.94 13.98 40,943 -0.12(-0.85%)
Mar 17, 2021 14.15 14.21 13.98 14.10 30,106 -0.09(-0.63%)
Mar 16, 2021 14.25 14.25 13.81 14.19 26,723 -0.19(-1.32%)
Mar 15, 2021 14.59 14.59 14.07 14.38 56,521 -0.12(-0.83%)
Mar 12, 2021 14.88 14.94 14.26 14.50 32,900 -0.12(-0.82%)
Mar 11, 2021 14.45 14.70 14.14 14.62 51,405 +0.01(+0.07%)
Mar 10, 2021 14.31 14.70 14.11 14.61 71,857 +0.46(+3.25%)
Mar 09, 2021 13.49 14.39 13.49 14.15 81,833 +0.12(+0.86%)
Mar 08, 2021 13.41 14.09 13.00 14.03 72,204 +0.69(+5.17%)
Mar 05, 2021 13.02 13.37 12.78 13.34 66,200 +0.55(+4.30%)
Mar 04, 2021 12.90 13.15 12.52 12.79 90,513 -0.23(-1.77%)
Mar 03, 2021 12.26 13.13 12.25 13.02 94,767 +0.71(+5.77%)
Mar 02, 2021 12.11 12.40 11.98 12.31 77,706 +0.18(+1.48%)
Mar 01, 2021 11.95 12.34 11.89 12.13 47,051 +0.30(+2.54%)
Feb 26, 2021 12.00 12.13 11.82 11.83 59,900 -0.17(-1.42%)
Feb 25, 2021 12.00 12.13 11.59 12.00 69,881 -0.05(-0.41%)
Feb 24, 2021 11.95 12.20 11.80 12.05 87,965 +0.17(+1.43%)
Feb 23, 2021 11.75 11.95 11.38 11.88 42,864 +0.16(+1.37%)
Feb 22, 2021 11.16 11.80 11.12 11.72 52,125 +0.42(+3.72%)
Feb 19, 2021 10.91 11.37 10.91 11.30 80,200 +0.38(+3.48%)
Feb 18, 2021 10.77 10.94 10.62 10.92 30,341 +0.14(+1.30%)
Feb 17, 2021 10.78 11.01 10.77 10.78 25,527 -0.14(-1.28%)
Feb 16, 2021 11.11 11.23 10.92 10.92 44,656 +0.06(+0.55%)
Feb 12, 2021 10.74 10.95 10.73 10.86 28,200 +0.05(+0.46%)
Feb 11, 2021 11.35 11.40 10.81 10.81 29,369 -0.38(-3.40%)
Feb 10, 2021 11.57 11.59 11.16 11.19 85,970 -0.22(-1.93%)
Feb 09, 2021 11.19 11.60 11.19 11.41 38,072 +0.05(+0.44%)
Feb 08, 2021 10.99 11.40 10.99 11.36 30,564 +0.48(+4.41%)
Feb 05, 2021 10.97 11.00 10.78 10.88 15,400 -0.07(-0.64%)
Feb 04, 2021 10.39 10.98 10.39 10.95 29,346 +0.64(+6.21%)
Feb 03, 2021 10.14 10.39 10.00 10.31 50,951 -0.04(-0.39%)
Feb 02, 2021 10.16 10.63 10.15 10.35 37,708 +0.21(+2.07%)
Feb 01, 2021 10.00 10.21 9.750 10.14 66,956 +0.13(+1.30%)
Jan 29, 2021 10.26 10.40 10.000 10.01 48,600 -0.35(-3.38%)
Jan 28, 2021 10.31 10.43 10.16 10.36 44,699 +0.04(+0.39%)
Jan 27, 2021 10.59 10.75 9.930 10.32 137,413 -0.52(-4.80%)
Jan 26, 2021 11.25 11.25 10.79 10.84 39,545 -0.34(-3.04%)
Jan 25, 2021 11.29 11.30 10.76 11.18 31,589 -0.12(-1.06%)
Jan 22, 2021 11.03 11.32 10.99 11.30 46,800 +0.13(+1.16%)
Jan 21, 2021 11.61 11.61 11.15 11.17 53,563 -0.35(-3.04%)
Jan 20, 2021 11.96 11.96 11.46 11.52 47,317 -0.46(-3.84%)
Jan 19, 2021 12.19 12.19 11.79 11.98 60,490 -0.04(-0.33%)
Jan 15, 2021 11.45 12.20 11.45 12.02 78,200 +0.33(+2.82%)
Jan 14, 2021 11.40 11.73 11.34 11.69 37,601 +0.41(+3.63%)
Jan 13, 2021 11.50 11.50 11.17 11.28 24,522 -0.31(-2.67%)
Jan 12, 2021 11.44 11.65 11.31 11.59 25,543 +0.18(+1.58%)
Jan 11, 2021 11.63 11.68 11.02 11.41 30,299 -0.24(-2.06%)
Jan 08, 2021 12.00 12.00 11.31 11.65 41,200 -0.34(-2.84%)
Jan 07, 2021 11.70 12.14 11.62 11.99 69,310 +0.35(+3.01%)
Jan 06, 2021 10.91 11.90 10.91 11.64 80,518 +0.98(+9.19%)
Jan 05, 2021 10.48 10.96 10.48 10.66 48,544 +0.08(+0.76%)
Jan 04, 2021 10.72 10.84 10.45 10.58 58,032 -0.14(-1.31%)
Dec 31, 2020 10.72 10.72 10.72 28,440 -0.27(-2.46%)
Dec 30, 2020 11.15 11.24 10.96 10.99 28,440 -0.15(-1.35%)
Dec 29, 2020 11.08 11.24 10.85 11.14 74,156 +0.14(+1.27%)
Dec 28, 2020 10.79 11.07 10.79 11.00 77,308 +0.25(+2.33%)
Dec 24, 2020 10.66 10.80 10.60 10.75 27,200 +0.11(+1.03%)
Dec 23, 2020 10.49 10.73 10.41 10.64 102,525 +0.23(+2.21%)
Dec 22, 2020 10.32 10.46 10.20 10.41 96,235 +0.04(+0.39%)
Dec 21, 2020 10.46 10.80 10.07 10.37 61,690 -0.59(-5.38%)
Dec 18, 2020 10.37 11.17 10.18 10.96 225,700 +0.65(+6.30%)
Dec 17, 2020 10.37 10.43 10.11 10.31 84,478 +0.09(+0.88%)
Dec 16, 2020 9.890 10.48 9.801 10.22 108,875 +0.37(+3.76%)
Dec 15, 2020 9.810 9.990 9.760 9.850 57,324 +0.15(+1.55%)
Dec 14, 2020 9.600 9.790 9.330 9.700 67,688 +0.13(+1.36%)
Dec 11, 2020 9.690 9.790 9.500 9.570 78,700 -0.24(-2.45%)
Dec 10, 2020 9.760 10.04 9.605 9.810 59,250 -0.08(-0.81%)
Dec 09, 2020 10.17 10.37 9.720 9.890 84,848 -0.26(-2.56%)
Dec 08, 2020 9.780 10.29 9.780 10.15 40,545 +0.14(+1.40%)
Dec 07, 2020 9.950 10.08 9.590 10.01 36,108 +0.10(+1.01%)
Dec 04, 2020 9.625 9.970 9.555 9.910 60,200 +0.36(+3.77%)
Dec 03, 2020 9.800 9.900 9.520 9.550 45,379 -0.15(-1.55%)
Dec 02, 2020 9.500 9.750 9.280 9.700 41,090 +0.04(+0.41%)
Dec 01, 2020 9.670 9.980 9.580 9.660 45,725 +0.29(+3.09%)
Nov 30, 2020 9.800 9.980 9.200 9.370 133,335 -0.52(-5.26%)
Nov 27, 2020 10.26 10.26 9.750 9.890 160,200 -0.10(-1.00%)
Nov 25, 2020 9.960 10.06 9.801 9.990 60,900 +0.02(+0.20%)
Nov 24, 2020 8.860 10.19 8.650 9.970 176,841 +1.42(+16.61%)
Nov 23, 2020 8.450 8.820 8.330 8.550 89,479 +0.38(+4.65%)
Nov 20, 2020 8.180 8.390 8.090 8.170 93,400 -0.15(-1.80%)
Nov 19, 2020 8.230 8.320 8.090 8.320 44,230 +0.07(+0.85%)
Nov 18, 2020 8.120 8.330 8.120 8.250 37,680 +0.06(+0.73%)
Nov 17, 2020 8.040 8.230 7.930 8.190 59,920 +0.03(+0.37%)
Nov 16, 2020 7.940 8.200 7.930 8.160 149,424 +0.40(+5.15%)
Nov 13, 2020 7.750 7.900 7.750 7.760 43,700 +0.07(+0.91%)
Nov 12, 2020 7.730 7.848 7.550 7.690 52,440 -0.14(-1.79%)
Nov 11, 2020 7.870 7.896 7.720 7.830 43,787 -0.07(-0.89%)
Nov 10, 2020 7.710 8.270 7.600 7.900 127,554 -0.05(-0.63%)
Nov 09, 2020 7.350 8.460 7.320 7.950 204,530 +0.93(+13.25%)
Nov 06, 2020 7.020 7.110 7.000 7.020 29,100 -0.12(-1.68%)
Nov 05, 2020 6.960 7.260 6.960 7.140 41,654 +0.18(+2.59%)
Nov 04, 2020 7.290 7.310 6.950 6.960 22,517 -0.50(-6.70%)
Nov 03, 2020 7.190 7.480 7.090 7.460 77,556 +0.38(+5.37%)
Nov 02, 2020 7.070 7.120 6.900 7.080 60,212 +0.13(+1.87%)
Oct 30, 2020 6.880 7.230 6.880 6.950 59,800 -0.09(-1.28%)
Oct 29, 2020 6.840 7.080 6.760 7.040 36,400 +0.16(+2.33%)
Oct 28, 2020 6.750 7.100 6.726 6.880 54,423 +0.01(+0.15%)
Oct 27, 2020 7.160 7.180 6.840 6.870 47,998 -0.32(-4.45%)
Oct 26, 2020 7.340 7.340 7.110 7.190 37,144 -0.16(-2.18%)
Oct 23, 2020 7.140 7.490 7.100 7.350 62,300 +0.03(+0.41%)
Oct 22, 2020 7.100 7.370 7.040 7.320 55,983 +0.22(+3.10%)
Oct 21, 2020 7.090 7.170 7.070 7.100 40,235 +0.01(+0.14%)
Oct 20, 2020 7.110 7.240 7.020 7.090 31,388 +0.04(+0.57%)
Oct 19, 2020 7.180 7.200 7.020 7.050 46,005 -0.05(-0.70%)
Oct 16, 2020 7.020 7.220 7.020 7.100 49,900 +0.10(+1.43%)
Oct 15, 2020 6.720 7.100 6.717 7.000 46,010 +0.23(+3.40%)
Oct 14, 2020 6.940 6.975 6.770 6.770 50,925 -0.19(-2.73%)
Oct 13, 2020 7.080 7.120 6.920 6.960 37,630 -0.18(-2.52%)
Oct 12, 2020 7.110 7.200 7.080 7.140 68,552 -0.01(-0.14%)
Oct 09, 2020 7.340 7.350 7.110 7.150 51,200 -0.11(-1.52%)
Oct 08, 2020 7.250 7.400 7.164 7.260 77,355 +0.04(+0.55%)
Oct 07, 2020 7.010 7.240 6.940 7.220 77,133 +0.27(+3.88%)
Oct 06, 2020 6.950 7.200 6.930 6.950 92,601 -0.16(-2.25%)
Oct 05, 2020 6.990 7.130 6.880 7.110 64,456 +0.22(+3.19%)
Oct 02, 2020 6.600 6.910 6.587 6.890 139,300 +0.17(+2.53%)
Oct 01, 2020 6.775 6.775 6.650 6.720 49,240 +0.07(+1.05%)
Sep 30, 2020 6.660 6.730 6.600 6.650 38,007 +0.01(+0.15%)
Sep 29, 2020 6.630 6.660 6.450 6.640 40,940 -0.02(-0.30%)
Sep 28, 2020 6.560 6.780 6.560 6.660 80,239 +0.24(+3.74%)
Sep 25, 2020 6.510 6.620 6.405 6.420 64,100 -0.15(-2.28%)
Sep 24, 2020 6.350 6.600 6.300 6.570 120,186 +0.25(+3.96%)
Sep 23, 2020 6.720 6.780 6.310 6.320 140,544 -0.37(-5.53%)
Sep 22, 2020 6.830 6.920 6.630 6.690 95,174 -0.14(-2.05%)
Sep 21, 2020 6.950 7.040 6.740 6.830 147,390 -0.18(-2.57%)
Sep 18, 2020 7.200 7.240 6.950 7.010 155,700 -0.13(-1.82%)
Sep 17, 2020 7.070 7.140 7.000 7.140 79,706 +0.13(+1.85%)
Sep 16, 2020 6.910 7.090 6.800 7.010 63,115 +0.12(+1.74%)
Sep 15, 2020 7.030 7.070 6.850 6.890 28,830 -0.05(-0.72%)
Sep 14, 2020 7.070 7.190 6.880 6.940 60,524 -0.08(-1.14%)
Sep 11, 2020 6.890 7.110 6.835 7.020 50,000 +0.13(+1.89%)
Sep 10, 2020 6.990 7.000 6.840 6.890 63,383 -0.06(-0.86%)
Sep 09, 2020 7.160 7.160 6.941 6.950 98,352 -0.12(-1.70%)
Sep 08, 2020 7.100 7.230 6.990 7.070 45,642 -0.10(-1.39%)
Sep 04, 2020 7.160 7.220 7.010 7.170 47,100 +0.13(+1.85%)
Sep 03, 2020 7.100 7.190 6.970 7.040 45,295 -0.06(-0.85%)
Sep 02, 2020 7.060 7.140 7.010 7.100 41,979 +0.01(+0.14%)
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.