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:

Invivo Therapeutics Holdings Corp (NQ: NVIV )

4.540 +0.020 (+0.44%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.4700 0.4970 0.4520 0.4561 1,138,278 -0.02(-3.78%)
Dec 30, 2021 0.4597 0.5154 0.4500 0.4740 777,510 +0.02(+3.29%)
Dec 29, 2021 0.4800 0.4762 0.4500 0.4589 720,187 -0.02(-3.67%)
Dec 28, 2021 0.5300 0.5399 0.4220 0.4764 2,466,021 -0.06(-10.95%)
Dec 27, 2021 0.5700 0.5700 0.5330 0.5350 356,633 -0.03(-4.77%)
Dec 23, 2021 0.5502 0.5798 0.5500 0.5618 461,152 +0.01(+1.17%)
Dec 22, 2021 0.5500 0.5730 0.5334 0.5553 299,728 +0.01(+1.20%)
Dec 21, 2021 0.5575 0.5599 0.5400 0.5487 286,644 -0.00(-0.15%)
Dec 20, 2021 0.5402 0.5670 0.5248 0.5495 278,941 -0.01(-1.35%)
Dec 17, 2021 0.5300 0.5659 0.5300 0.5570 391,679 +0.01(+1.27%)
Dec 16, 2021 0.6000 0.6000 0.5381 0.5500 271,120 -0.05(-8.32%)
Dec 15, 2021 0.5278 0.6000 0.5200 0.5999 754,970 +0.07(+13.27%)
Dec 14, 2021 0.5220 0.5400 0.5207 0.5296 419,985 -0.01(-1.01%)
Dec 13, 2021 0.5778 0.5778 0.5350 0.5350 326,329 -0.03(-6.07%)
Dec 10, 2021 0.5832 0.6113 0.5500 0.5696 690,069 -0.00(-0.85%)
Dec 09, 2021 0.5600 0.6399 0.5600 0.5745 1,089,468 -0.02(-3.20%)
Dec 08, 2021 0.5300 0.6100 0.5231 0.5935 2,057,842 +0.05(+10.11%)
Dec 07, 2021 0.5200 0.5600 0.5150 0.5390 531,463 +0.02(+4.56%)
Dec 06, 2021 0.5100 0.5303 0.4831 0.5155 1,073,094 -0.01(-1.13%)
Dec 03, 2021 0.5288 0.5799 0.5030 0.5214 948,364 -0.01(-1.31%)
Dec 02, 2021 0.5400 0.5600 0.5270 0.5283 549,715 -0.01(-2.62%)
Dec 01, 2021 0.5871 0.6100 0.5270 0.5425 979,597 -0.04(-7.60%)
Nov 30, 2021 0.5500 0.6125 0.5407 0.5871 1,793,663 +0.04(+7.53%)
Nov 29, 2021 0.5388 0.5588 0.5209 0.5460 822,025 -0.01(-1.60%)
Nov 26, 2021 0.5350 0.5931 0.5062 0.5549 1,082,571 -0.00(-0.79%)
Nov 24, 2021 0.4910 0.5890 0.4901 0.5593 1,959,009 +0.06(+10.97%)
Nov 23, 2021 0.5000 0.5200 0.4900 0.5040 495,261 -0.01(-1.16%)
Nov 22, 2021 0.5200 0.5300 0.5050 0.5099 341,798 -0.01(-2.32%)
Nov 19, 2021 0.5100 0.5272 0.5100 0.5220 330,683 +0.01(+1.77%)
Nov 18, 2021 0.5300 0.5249 0.5110 0.5129 522,530 -0.02(-3.10%)
Nov 17, 2021 0.5429 0.5429 0.5263 0.5293 371,304 -0.01(-1.98%)
Nov 16, 2021 0.5310 0.5440 0.5310 0.5400 321,429 -0.00(-0.74%)
Nov 15, 2021 0.5460 0.5540 0.5341 0.5440 632,298 -0.01(-2.56%)
Nov 12, 2021 0.5500 0.5600 0.5315 0.5583 590,303 +0.02(+3.22%)
Nov 11, 2021 0.5414 0.5599 0.5400 0.5409 497,808 +0.00(+0.45%)
Nov 10, 2021 0.5600 0.5331 0.5385 658,863 -0.03(-4.67%)
Nov 09, 2021 0.5700 0.5700 0.5500 0.5649 619,605 -0.01(-1.74%)
Nov 08, 2021 0.5700 0.5800 0.5600 0.5749 712,945 +0.00(+0.84%)
Nov 05, 2021 0.5914 0.6080 0.5700 0.5701 435,704 -0.02(-4.18%)
Nov 04, 2021 0.5800 0.6090 0.5800 0.5950 580,990 +0.01(+1.19%)
Nov 03, 2021 0.6039 0.6300 0.5851 0.5880 397,361 -0.02(-3.61%)
Nov 02, 2021 0.5808 0.6200 0.5750 0.6100 721,263 +0.01(+2.09%)
Nov 01, 2021 0.5700 0.6008 0.5867 0.5975 982,664 +0.01(+2.24%)
Oct 29, 2021 0.5800 0.5844 612,568 -0.01(-1.18%)
Oct 28, 2021 0.6310 0.6310 0.5130 0.5914 2,815,027 -0.03(-5.18%)
Oct 27, 2021 0.6389 0.6599 0.6223 0.6237 544,024 -0.01(-0.84%)
Oct 26, 2021 0.6260 0.6290 326,205 +0.01(+1.96%)
Oct 25, 2021 0.6010 0.6230 0.6000 0.6169 427,269 +0.02(+2.49%)
Oct 22, 2021 0.6200 0.6201 0.6011 0.6019 686,075 -0.03(-4.09%)
Oct 21, 2021 0.6300 0.6482 0.6210 0.6276 420,047 -0.01(-1.49%)
Oct 20, 2021 0.6205 0.6400 0.6205 0.6371 243,486 -0.01(-0.92%)
Oct 19, 2021 0.6400 0.6481 0.6201 0.6430 320,739 +0.00(+0.55%)
Oct 18, 2021 0.6300 0.6545 0.6255 0.6395 298,102 +0.00(+0.25%)
Oct 15, 2021 0.6400 0.6400 0.6360 0.6379 172,402 -0.00(-0.51%)
Oct 14, 2021 0.6457 0.6466 0.6350 0.6412 237,569 -0.01(-0.84%)
Oct 13, 2021 0.6360 0.6500 0.6360 0.6466 111,962 +0.00(+0.40%)
Oct 12, 2021 0.6400 0.6600 0.6332 0.6440 290,914 +0.00(+0.61%)
Oct 11, 2021 0.6360 0.6500 0.6318 0.6401 174,492 -0.00(-0.11%)
Oct 08, 2021 0.6354 0.6450 0.6310 0.6408 258,995 +0.00(+0.11%)
Oct 07, 2021 0.6400 0.6500 0.6300 0.6401 252,083 -0.00(-0.17%)
Oct 06, 2021 0.6500 0.6510 0.6180 0.6412 1,265,064 -0.02(-2.97%)
Oct 05, 2021 0.6500 0.6812 0.6410 0.6608 721,458 +0.01(+0.81%)
Oct 04, 2021 0.6578 0.6800 0.6420 0.6555 448,659 -0.01(-1.40%)
Oct 01, 2021 0.7022 0.7022 0.6599 0.6648 730,453 -0.03(-4.88%)
Sep 30, 2021 0.6631 0.7084 0.6406 0.6989 1,267,621 +0.03(+4.20%)
Sep 29, 2021 0.6931 0.6999 0.6650 0.6707 748,745 -0.02(-3.36%)
Sep 28, 2021 0.6714 0.6953 0.6610 0.6940 825,469 +0.02(+2.85%)
Sep 27, 2021 0.6600 0.6910 0.6600 0.6748 788,637 +0.00(+0.72%)
Sep 24, 2021 0.6700 0.6800 0.6503 0.6700 944,546 +0.00(+0.03%)
Sep 23, 2021 0.6500 0.6980 0.6301 0.6698 1,383,237 +0.04(+6.32%)
Sep 22, 2021 0.6130 0.6350 0.6090 0.6300 494,100 +0.03(+5.00%)
Sep 21, 2021 0.6100 0.6189 0.6000 0.6000 555,010 +0.00(+0.00%)
Sep 20, 2021 0.6200 0.6214 0.6000 0.6000 686,457 -0.03(-4.50%)
Sep 17, 2021 0.6200 0.6500 0.6100 0.6283 447,146 +0.02(+3.24%)
Sep 16, 2021 0.6309 0.6480 0.6086 0.6086 339,527 -0.01(-1.84%)
Sep 15, 2021 0.6500 0.6500 0.6200 0.6200 527,899 -0.02(-3.11%)
Sep 14, 2021 0.6694 0.6694 0.6350 0.6399 597,945 -0.02(-3.57%)
Sep 13, 2021 0.6900 0.6900 0.6500 0.6636 586,867 -0.02(-2.98%)
Sep 10, 2021 0.7096 0.7699 0.6602 0.6840 2,826,657 +0.01(+1.21%)
Sep 09, 2021 0.6800 0.6839 0.6673 0.6758 257,206 +0.00(+0.16%)
Sep 08, 2021 0.6880 0.7200 0.6631 0.6747 826,720 -0.00(-0.15%)
Sep 07, 2021 0.6900 0.6900 0.6650 0.6757 465,393 -0.01(-0.84%)
Sep 03, 2021 0.6877 0.6977 0.6766 0.6814 299,809 -0.01(-0.92%)
Sep 02, 2021 0.6700 0.7230 0.6661 0.6877 1,091,437 +0.01(+1.13%)
Sep 01, 2021 0.6646 0.6976 0.6617 0.6800 803,693 +0.01(+2.16%)
Aug 31, 2021 0.6656 0.6700 0.6500 0.6656 627,970 +0.01(+0.85%)
Aug 30, 2021 0.6700 0.6740 0.6400 0.6600 702,290 -0.01(-1.29%)
Aug 27, 2021 0.6560 0.6800 0.6401 0.6686 527,889 +0.02(+2.70%)
Aug 26, 2021 0.6840 0.6900 0.6490 0.6510 543,385 -0.03(-4.82%)
Aug 25, 2021 0.6400 0.6995 0.6400 0.6840 1,339,325 +0.04(+6.13%)
Aug 24, 2021 0.6300 0.6699 0.6250 0.6445 1,005,958 -0.00(-0.69%)
Aug 23, 2021 0.6500 0.6666 0.5949 0.6490 2,869,399 +0.01(+1.44%)
Aug 20, 2021 0.7500 0.7694 0.6200 0.6398 9,256,253 -0.03(-3.93%)
Aug 19, 2021 0.5983 0.8001 0.5920 0.6660 9,283,424 +0.07(+12.31%)
Aug 18, 2021 0.5900 0.6040 0.5900 0.5930 204,442 -0.01(-1.08%)
Aug 17, 2021 0.5980 0.6100 0.5900 0.5995 383,873 -0.01(-1.17%)
Aug 16, 2021 0.6000 0.6300 0.5780 0.6066 1,035,828 +0.01(+1.29%)
Aug 13, 2021 0.6072 0.6230 0.5931 0.5989 605,446 -0.01(-1.82%)
Aug 12, 2021 0.6225 0.6225 0.6069 0.6100 280,573 -0.01(-2.01%)
Aug 11, 2021 0.6377 0.6377 0.6100 0.6225 423,840 -0.01(-2.29%)
Aug 10, 2021 0.6209 0.6465 0.6180 0.6371 511,666 +0.02(+2.66%)
Aug 09, 2021 0.6203 0.6383 0.6122 0.6206 462,461 -0.01(-0.99%)
Aug 06, 2021 0.6358 0.6398 0.6160 0.6268 387,594 -0.02(-2.50%)
Aug 05, 2021 0.6300 0.6590 0.6107 0.6429 918,799 +0.01(+2.23%)
Aug 04, 2021 0.6300 0.6690 0.6252 0.6289 1,117,288 +0.00(+0.46%)
Aug 03, 2021 0.6300 0.6593 0.6260 0.6260 479,361 -0.02(-3.68%)
Aug 02, 2021 0.6700 0.6700 0.6380 0.6499 331,351 -0.00(-0.03%)
Jul 30, 2021 0.6817 0.7070 0.6420 0.6501 403,945 -0.02(-3.10%)
Jul 29, 2021 0.6250 0.7200 0.6250 0.6709 1,386,550 +0.05(+8.11%)
Jul 28, 2021 0.6002 0.6288 0.6000 0.6206 343,084 +0.02(+3.42%)
Jul 27, 2021 0.6000 0.6160 0.5982 0.6001 510,833 +0.00(+0.62%)
Jul 26, 2021 0.6400 0.6558 0.5873 0.5964 2,507,539 -0.06(-9.06%)
Jul 23, 2021 0.6647 0.6700 0.6400 0.6558 517,693 -0.00(-0.70%)
Jul 22, 2021 0.6640 0.6733 0.6500 0.6604 321,812 -0.01(-2.18%)
Jul 21, 2021 0.6658 0.6878 0.6511 0.6751 623,683 +0.02(+3.70%)
Jul 20, 2021 0.6545 0.6900 0.6500 0.6510 900,191 -0.00(-0.46%)
Jul 19, 2021 0.6700 0.7100 0.6514 0.6540 821,139 -0.04(-5.12%)
Jul 16, 2021 0.7600 0.7980 0.6800 0.6893 1,896,855 -0.11(-13.62%)
Jul 15, 2021 0.8000 0.8100 0.7521 0.7980 956,438 -0.01(-1.47%)
Jul 14, 2021 0.7300 0.8500 0.6872 0.8099 4,100,688 +0.05(+6.33%)
Jul 13, 2021 0.8209 0.9275 0.7300 0.7617 10,869,011 +0.08(+12.54%)
Jul 12, 2021 0.6900 0.6900 0.6600 0.6768 256,738 +0.01(+0.86%)
Jul 09, 2021 0.6695 0.6720 0.6520 0.6710 360,746 +0.01(+2.10%)
Jul 08, 2021 0.6500 0.6711 0.6500 0.6572 356,235 -0.01(-1.97%)
Jul 07, 2021 0.7025 0.7025 0.6650 0.6704 521,196 -0.03(-4.57%)
Jul 06, 2021 0.7600 0.7620 0.6950 0.7025 591,081 -0.06(-7.91%)
Jul 02, 2021 0.7549 0.7650 0.7106 0.7628 831,368 +0.00(+0.07%)
Jul 01, 2021 0.7492 0.7680 0.7400 0.7623 376,762 +0.02(+2.67%)
Jun 30, 2021 0.7600 0.7600 0.7400 0.7425 242,610 -0.01(-1.51%)
Jun 29, 2021 0.7600 0.7658 0.7520 0.7539 203,687 -0.01(-1.55%)
Jun 28, 2021 0.7752 0.7790 0.7426 0.7658 381,561 -0.00(-0.17%)
Jun 25, 2021 0.7400 0.7690 0.7300 0.7671 590,569 +0.03(+4.21%)
Jun 24, 2021 0.7300 0.7398 0.7240 0.7361 342,682 +0.00(+0.38%)
Jun 23, 2021 0.7400 0.7400 0.7080 0.7333 627,933 +0.01(+1.92%)
Jun 22, 2021 0.7200 0.7390 0.7050 0.7195 462,485 -0.01(-0.90%)
Jun 21, 2021 0.7600 0.7625 0.7200 0.7260 457,600 -0.03(-4.10%)
Jun 18, 2021 0.7250 0.7800 0.7000 0.7570 823,870 +0.03(+4.59%)
Jun 17, 2021 0.7125 0.7385 0.7100 0.7238 302,596 +0.00(+0.29%)
Jun 16, 2021 0.7350 0.7350 0.7100 0.7217 293,023 +0.01(+1.01%)
Jun 15, 2021 0.7600 0.7700 0.7060 0.7145 529,932 -0.04(-5.23%)
Jun 14, 2021 0.7900 0.7985 0.7532 0.7539 532,351 -0.03(-3.35%)
Jun 11, 2021 0.7715 0.7950 0.7699 0.7800 589,351 +0.01(+1.33%)
Jun 10, 2021 0.7900 0.8100 0.7630 0.7698 692,325 -0.01(-1.76%)
Jun 09, 2021 0.7829 0.8000 0.7722 0.7836 706,996 +0.01(+1.58%)
Jun 08, 2021 0.7500 0.7882 0.7481 0.7714 1,102,868 +0.03(+4.30%)
Jun 07, 2021 0.6900 0.7400 0.6900 0.7396 767,828 +0.02(+2.58%)
Jun 04, 2021 0.7346 0.7350 0.7109 0.7210 610,160 -0.01(-0.95%)
Jun 03, 2021 0.7036 0.7300 0.6907 0.7279 738,669 +0.02(+3.22%)
Jun 02, 2021 0.6800 0.7119 0.6800 0.7052 538,818 +0.01(+1.95%)
Jun 01, 2021 0.6843 0.6843 0.6710 0.6917 556,542 +0.02(+2.86%)
May 28, 2021 0.7116 0.7500 0.6200 0.6725 1,669,134 -0.06(-7.88%)
May 27, 2021 0.6750 0.7350 0.6750 0.7300 520,142 +0.01(+1.29%)
May 26, 2021 0.7000 0.7349 0.7015 0.7207 409,584 +0.02(+2.37%)
May 25, 2021 0.7160 0.7242 0.6951 0.7040 341,754 -0.01(-1.69%)
May 24, 2021 0.7100 0.7448 0.7100 0.7161 358,440 +0.01(+0.86%)
May 21, 2021 0.7127 0.7398 0.7100 0.7100 311,484 +0.00(+0.00%)
May 20, 2021 0.7100 0.7357 0.7037 0.7100 311,266 -0.01(-0.71%)
May 19, 2021 0.7450 0.7498 0.7100 0.7151 430,078 -0.03(-4.65%)
May 18, 2021 0.7500 0.8100 0.7300 0.7500 886,462 +0.01(+1.38%)
May 17, 2021 0.6600 0.7489 0.6500 0.7398 1,010,835 +0.08(+11.99%)
May 14, 2021 0.6400 0.6699 0.6230 0.6606 571,115 +0.04(+6.55%)
May 13, 2021 0.7000 0.7000 0.6095 0.6200 994,880 -0.06(-8.89%)
May 12, 2021 0.7004 0.7200 0.6800 0.6805 556,976 -0.03(-4.15%)
May 11, 2021 0.6500 0.7200 0.6450 0.7100 689,450 +0.04(+5.45%)
May 10, 2021 0.7000 0.7350 0.6700 0.6733 672,322 -0.03(-4.05%)
May 07, 2021 0.7000 0.7107 0.6885 0.7017 334,388 +0.02(+2.95%)
May 06, 2021 0.7300 0.7691 0.6746 0.6816 867,563 -0.02(-3.35%)
May 05, 2021 0.7300 0.7600 0.6956 0.7052 713,616 -0.03(-3.79%)
May 04, 2021 0.7800 0.7899 0.7203 0.7330 676,381 -0.04(-4.81%)
May 03, 2021 0.8100 0.8100 0.7500 0.7700 814,932 -0.01(-1.47%)
Apr 30, 2021 0.7900 0.8130 0.7815 0.7815 374,400 -0.01(-1.09%)
Apr 29, 2021 0.8399 0.8399 0.7900 0.7901 460,563 -0.02(-2.46%)
Apr 28, 2021 0.7900 0.8300 0.7900 0.8100 623,639 +0.01(+1.26%)
Apr 27, 2021 0.8567 0.8567 0.7807 0.7999 492,931 -0.02(-2.48%)
Apr 26, 2021 0.7900 0.8300 0.7850 0.8202 870,943 +0.05(+6.63%)
Apr 23, 2021 0.7800 0.7800 0.7500 0.7692 600,000 +0.01(+1.21%)
Apr 22, 2021 0.7700 0.8200 0.7400 0.7600 720,177 -0.00(-0.11%)
Apr 21, 2021 0.7197 0.7724 0.7145 0.7608 930,022 +0.05(+6.41%)
Apr 20, 2021 0.7093 0.7797 0.7000 0.7150 1,143,752 +0.01(+0.70%)
Apr 19, 2021 0.7380 0.7380 0.7000 0.7100 1,409,012 -0.03(-4.04%)
Apr 16, 2021 0.7600 0.7600 0.7225 0.7399 1,781,400 -0.01(-1.61%)
Apr 15, 2021 0.7999 0.8097 0.7510 0.7520 1,576,222 -0.06(-7.16%)
Apr 14, 2021 0.8200 0.8500 0.8000 0.8100 1,407,467 -0.01(-1.60%)
Apr 13, 2021 0.8200 0.8298 0.8022 0.8232 1,133,183 -0.01(-0.82%)
Apr 12, 2021 0.9100 0.9300 0.8200 0.8300 1,902,356 -0.10(-10.75%)
Apr 09, 2021 0.9500 0.9500 0.9020 0.9300 965,600 -0.03(-2.81%)
Apr 08, 2021 0.9600 0.9692 0.9400 0.9569 602,458 -0.00(-0.32%)
Apr 07, 2021 1.000 1.010 0.9400 0.9600 1,487,779 -0.05(-4.95%)
Apr 06, 2021 1.040 1.040 0.9700 1.010 795,485 -0.04(-3.81%)
Apr 05, 2021 1.000 1.090 1.000 1.050 1,423,140 +0.03(+2.94%)
Apr 01, 2021 1.010 1.030 1.000 1.020 856,500 +0.03(+3.03%)
Mar 31, 2021 1.010 1.010 0.9800 0.9900 938,879 +0.00(+0.38%)
Mar 30, 2021 0.9785 1.000 0.9311 0.9863 837,529 +0.08(+8.38%)
Mar 29, 2021 1.000 1.010 0.9100 0.9100 1,353,930 -0.11(-10.78%)
Mar 26, 2021 1.020 1.040 0.9708 1.020 1,047,400 +0.00(+0.00%)
Mar 25, 2021 0.9800 1.020 0.9500 1.020 2,304,690 -0.02(-1.92%)
Mar 24, 2021 1.040 1.090 1.000 1.040 1,942,605 +0.02(+1.96%)
Mar 23, 2021 1.140 1.140 1.010 1.020 2,051,695 -0.11(-9.73%)
Mar 22, 2021 1.130 1.140 1.090 1.130 1,523,979 +0.00(+0.00%)
Mar 19, 2021 1.130 1.150 1.070 1.130 1,733,400 +0.03(+2.73%)
Mar 18, 2021 1.110 1.170 1.070 1.100 1,704,638 -0.02(-1.79%)
Mar 17, 2021 1.080 1.140 1.050 1.120 1,607,917 +0.02(+1.82%)
Mar 16, 2021 1.170 1.170 1.060 1.100 2,642,433 -0.07(-5.98%)
Mar 15, 2021 1.190 1.200 1.090 1.170 3,319,558 +0.00(+0.00%)
Mar 12, 2021 1.200 1.250 1.150 1.170 2,960,300 -0.08(-6.40%)
Mar 11, 2021 1.090 1.410 1.050 1.250 14,601,150 +0.16(+14.68%)
Mar 10, 2021 1.150 1.170 1.020 1.090 2,068,511 +0.02(+1.87%)
Mar 09, 2021 1.060 1.080 1.010 1.070 2,370,308 +0.06(+5.94%)
Mar 08, 2021 1.020 1.060 0.9700 1.010 2,596,752 -0.08(-7.34%)
Mar 05, 2021 0.9900 1.120 0.9000 1.090 4,814,000 +0.18(+19.78%)
Mar 04, 2021 1.000 1.030 0.8400 0.9100 3,363,269 -0.15(-14.15%)
Mar 03, 2021 1.170 1.170 1.030 1.060 2,350,789 -0.07(-6.19%)
Mar 02, 2021 1.210 1.220 1.100 1.130 2,013,384 -0.09(-7.38%)
Mar 01, 2021 1.180 1.250 1.180 1.220 1,561,727 +0.07(+6.09%)
Feb 26, 2021 1.170 1.220 1.100 1.150 2,206,300 -0.05(-4.17%)
Feb 25, 2021 1.300 1.310 1.150 1.200 2,236,647 -0.08(-6.25%)
Feb 24, 2021 1.270 1.400 1.250 1.280 2,941,478 +0.02(+1.59%)
Feb 23, 2021 1.270 1.330 1.080 1.260 4,475,754 -0.16(-11.27%)
Feb 22, 2021 1.540 1.640 1.390 1.420 3,341,686 -0.11(-7.19%)
Feb 19, 2021 1.620 1.740 1.530 1.530 4,584,200 -0.07(-4.38%)
Feb 18, 2021 1.720 1.730 1.530 1.600 4,979,337 -0.11(-6.43%)
Feb 17, 2021 1.810 1.820 1.630 1.710 6,662,775 -0.07(-3.93%)
Feb 16, 2021 1.690 2.000 1.620 1.780 16,188,230 +0.21(+13.38%)
Feb 12, 2021 1.570 1.650 1.510 1.570 3,063,900 -0.02(-1.26%)
Feb 11, 2021 1.620 1.650 1.550 1.590 4,339,673 -0.03(-1.85%)
Feb 10, 2021 1.750 1.770 1.500 1.620 6,943,274 -0.08(-4.71%)
Feb 09, 2021 1.730 1.950 1.650 1.700 12,186,572 +0.14(+8.97%)
Feb 08, 2021 1.470 1.580 1.440 1.560 5,687,712 +0.14(+9.86%)
Feb 05, 2021 1.410 1.435 1.300 1.420 4,267,200 +0.03(+2.16%)
Feb 04, 2021 1.370 1.400 1.310 1.390 4,305,282 +0.09(+6.92%)
Feb 03, 2021 1.280 1.380 1.250 1.300 7,833,250 +0.14(+12.07%)
Feb 02, 2021 1.200 1.230 1.150 1.160 3,263,123 -0.02(-1.69%)
Feb 01, 2021 1.150 1.220 1.070 1.180 5,066,553 +0.01(+0.85%)
Jan 29, 2021 1.300 1.310 1.150 1.170 6,130,100 -0.14(-10.69%)
Jan 28, 2021 1.310 1.450 1.210 1.310 5,512,668 -0.04(-2.96%)
Jan 27, 2021 1.320 1.480 1.290 1.350 9,449,349 -0.26(-16.15%)
Jan 26, 2021 1.820 1.870 1.590 1.610 11,891,491 -0.07(-4.17%)
Jan 25, 2021 1.720 1.890 1.430 1.680 23,838,170 +0.28(+20.00%)
Jan 22, 2021 1.220 1.470 1.220 1.400 8,886,600 +0.14(+11.11%)
Jan 21, 2021 1.140 1.430 1.070 1.260 8,577,849 +0.06(+5.00%)
Jan 20, 2021 1.020 1.250 1.020 1.200 9,373,289 +0.19(+18.81%)
Jan 19, 2021 1.040 1.040 0.9400 1.010 7,225,780 -0.10(-9.01%)
Jan 15, 2021 0.9000 1.150 0.8701 1.110 19,402,100 +0.24(+27.59%)
Jan 14, 2021 0.9000 0.9000 0.8400 0.8700 2,149,826 -0.01(-1.63%)
Jan 13, 2021 0.9230 0.9298 0.8700 0.8844 2,638,977 -0.03(-2.81%)
Jan 12, 2021 0.9200 0.9300 0.8500 0.9100 3,970,159 -0.03(-3.19%)
Jan 11, 2021 0.9500 0.9847 0.9200 0.9400 5,797,099 +0.06(+6.29%)
Jan 08, 2021 0.8900 0.8951 0.8260 0.8844 3,389,100 +0.02(+2.84%)
Jan 07, 2021 0.8400 0.8700 0.8200 0.8600 3,149,066 +0.07(+8.86%)
Jan 06, 2021 0.8900 0.9000 0.7500 0.7900 6,471,495 -0.13(-14.34%)
Jan 05, 2021 0.8622 0.9731 0.8500 0.9223 9,417,486 +0.11(+13.86%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.