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

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2022 1.340 1.520 1.325 1.360 44,911 +0.04(+3.03%)
Sep 29, 2022 1.400 1.425 1.310 1.320 63,837 -0.10(-7.04%)
Sep 28, 2022 1.430 1.520 1.420 1.420 126,680 +0.03(+2.16%)
Sep 27, 2022 1.190 1.423 1.190 1.390 339,665 +0.19(+15.83%)
Sep 26, 2022 1.420 1.430 1.180 1.200 308,433 -0.19(-13.67%)
Sep 23, 2022 1.640 1.640 1.390 1.390 251,736 -0.22(-13.66%)
Sep 22, 2022 1.690 1.700 1.600 1.610 92,850 -0.07(-4.17%)
Sep 21, 2022 1.830 1.850 1.660 1.680 166,742 -0.17(-9.19%)
Sep 20, 2022 1.840 1.880 1.790 1.850 140,777 +0.01(+0.54%)
Sep 19, 2022 1.910 1.910 1.820 1.840 88,590 -0.05(-2.65%)
Sep 16, 2022 1.890 1.910 1.820 1.890 98,066 -0.03(-1.56%)
Sep 15, 2022 1.820 1.940 1.820 1.920 70,940 +0.06(+3.23%)
Sep 14, 2022 1.850 1.890 1.790 1.860 59,473 +0.02(+1.09%)
Sep 13, 2022 1.840 1.940 1.810 1.840 169,445 -0.02(-1.08%)
Sep 12, 2022 1.780 1.910 1.730 1.860 135,599 +0.13(+7.51%)
Sep 09, 2022 1.770 1.820 1.680 1.730 214,314 +0.04(+2.37%)
Sep 08, 2022 1.730 1.760 1.650 1.690 129,239 -0.04(-2.31%)
Sep 07, 2022 1.800 1.865 1.700 1.730 116,131 -0.09(-4.95%)
Sep 06, 2022 1.870 1.870 1.800 1.820 125,907 -0.03(-1.62%)
Sep 02, 2022 1.890 1.890 1.820 1.850 92,659 +0.03(+1.65%)
Sep 01, 2022 1.890 1.910 1.780 1.820 111,779 -0.08(-4.21%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
Aug 01, 2022 2.240 2.400 2.235 2.270 88,379 -0.01(-0.44%)
Jul 29, 2022 2.260 2.320 2.200 2.280 41,914 -0.01(-0.44%)
Jul 28, 2022 2.230 2.360 2.192 2.290 55,212 +0.03(+1.33%)
Jul 27, 2022 2.180 2.260 2.110 2.260 39,414 +0.14(+6.60%)
Jul 26, 2022 2.050 2.233 2.010 2.120 75,510 +0.03(+1.44%)
Jul 25, 2022 2.180 2.180 2.050 2.090 92,909 -0.04(-1.88%)
Jul 22, 2022 2.270 2.270 2.100 2.130 46,058 -0.15(-6.58%)
Jul 21, 2022 2.250 2.310 2.230 2.280 30,871 +0.03(+1.33%)
Jul 20, 2022 2.250 2.370 2.240 2.250 55,510 +0.00(+0.00%)
Jul 19, 2022 2.190 2.310 2.171 2.250 45,201 +0.09(+4.17%)
Jul 18, 2022 2.230 2.300 2.160 2.160 81,244 -0.07(-3.14%)
Jul 15, 2022 2.240 2.240 2.100 2.230 82,670 +0.04(+1.83%)
Jul 14, 2022 2.280 2.330 2.180 2.190 70,457 -0.11(-4.78%)
Jul 13, 2022 2.190 2.330 2.190 2.300 75,003 +0.07(+3.14%)
Jul 12, 2022 2.260 2.365 2.160 2.230 75,294 -0.04(-1.76%)
Jul 11, 2022 2.480 2.480 2.250 2.270 73,375 -0.19(-7.72%)
Jul 08, 2022 2.150 2.480 2.100 2.460 191,583 +0.26(+11.82%)
Jul 07, 2022 2.100 2.220 2.070 2.200 137,904 +0.06(+2.80%)
Jul 06, 2022 2.050 2.190 2.050 2.140 115,006 +0.10(+4.90%)
Jul 05, 2022 2.000 2.080 1.995 2.040 131,088 +0.03(+1.49%)
Jul 01, 2022 2.100 2.205 2.010 2.010 259,331 -0.18(-8.22%)
Jun 30, 2022 2.220 2.240 2.110 2.190 129,330 -0.06(-2.67%)
Jun 29, 2022 2.240 2.290 2.150 2.250 150,656 +0.00(+0.00%)
Jun 28, 2022 2.130 2.400 2.130 2.250 384,204 +0.13(+6.13%)
Jun 27, 2022 2.120 2.160 1.940 2.120 179,947 +0.00(+0.00%)
Jun 24, 2022 2.340 2.380 2.100 2.120 4,451,856 -0.24(-10.17%)
Jun 23, 2022 2.100 2.370 2.060 2.360 322,251 +0.29(+14.01%)
Jun 22, 2022 1.740 2.090 1.717 2.070 524,954 +0.31(+17.61%)
Jun 21, 2022 1.970 2.010 1.690 1.760 410,394 -0.12(-6.38%)
Jun 17, 2022 1.870 1.930 1.850 1.880 234,733 +0.01(+0.53%)
Jun 16, 2022 2.010 2.040 1.850 1.870 253,542 -0.16(-7.88%)
Jun 15, 2022 2.320 2.320 2.010 2.030 230,913 -0.24(-10.57%)
Jun 14, 2022 2.200 2.280 2.060 2.270 193,477 +0.07(+3.18%)
Jun 13, 2022 2.100 2.280 2.045 2.200 259,710 +0.11(+5.26%)
Jun 10, 2022 2.110 2.270 2.040 2.090 196,152 -0.09(-4.13%)
Jun 09, 2022 2.440 2.440 2.140 2.180 267,160 -0.28(-11.38%)
Jun 08, 2022 2.520 2.650 2.345 2.460 261,255 -0.10(-3.91%)
Jun 07, 2022 1.900 2.630 1.900 2.560 652,029 +0.66(+34.74%)
Jun 06, 2022 1.880 1.920 1.760 1.900 262,657 +0.01(+0.53%)
Jun 03, 2022 1.860 1.970 1.830 1.890 137,039 +0.00(+0.00%)
Jun 02, 2022 1.810 2.010 1.810 1.890 236,545 +0.07(+3.85%)
Jun 01, 2022 1.960 1.960 1.760 1.820 339,130 -0.11(-5.70%)
May 31, 2022 2.030 2.050 1.890 1.930 167,062 -0.12(-5.85%)
May 27, 2022 1.920 2.080 1.920 2.050 316,764 +0.11(+5.67%)
May 26, 2022 1.920 1.980 1.840 1.940 192,901 +0.05(+2.65%)
May 25, 2022 1.850 1.965 1.830 1.890 151,366 +0.02(+1.07%)
May 24, 2022 2.000 2.000 1.775 1.870 386,740 -0.13(-6.50%)
May 23, 2022 2.080 2.160 1.980 2.000 170,470 -0.11(-5.21%)
May 20, 2022 2.260 2.270 2.055 2.110 150,378 -0.15(-6.64%)
May 19, 2022 2.210 2.335 2.125 2.260 174,977 +0.03(+1.35%)
May 18, 2022 2.100 2.277 2.090 2.230 238,064 +0.09(+4.21%)
May 17, 2022 2.170 2.270 2.110 2.140 153,091 +0.01(+0.47%)
May 16, 2022 2.280 2.320 2.120 2.130 152,270 -0.12(-5.33%)
May 13, 2022 2.160 2.280 2.150 2.250 311,243 +0.11(+5.14%)
May 12, 2022 1.960 2.175 1.960 2.140 281,305 +0.20(+10.31%)
May 11, 2022 2.040 2.100 1.900 1.940 245,524 -0.13(-6.28%)
May 10, 2022 1.890 2.190 1.870 2.070 365,538 +0.19(+10.11%)
May 09, 2022 1.840 1.890 1.780 1.880 239,423 +0.02(+1.08%)
May 06, 2022 1.960 1.970 1.840 1.860 229,237 -0.11(-5.58%)
May 05, 2022 2.090 2.090 1.950 1.970 295,197 -0.15(-7.08%)
May 04, 2022 1.970 2.140 1.800 2.120 597,000 -0.06(-2.75%)
May 03, 2022 2.400 2.560 2.130 2.180 356,782 -0.19(-8.02%)
May 02, 2022 2.100 2.400 2.050 2.370 318,458 +0.27(+12.86%)
Apr 29, 2022 2.040 2.260 1.980 2.100 312,727 +0.06(+2.94%)
Apr 28, 2022 2.120 2.145 1.890 2.040 567,240 -0.04(-1.69%)
Apr 27, 2022 2.350 2.350 2.070 2.075 317,084 -0.25(-10.94%)
Apr 26, 2022 2.580 2.610 2.310 2.330 229,619 -0.25(-9.69%)
Apr 25, 2022 2.510 2.650 2.510 2.580 158,819 +0.01(+0.39%)
Apr 22, 2022 2.640 2.650 2.500 2.570 272,311 -0.07(-2.65%)
Apr 21, 2022 2.820 2.860 2.640 2.640 202,861 -0.16(-5.71%)
Apr 20, 2022 2.830 2.870 2.770 2.800 160,400 -0.01(-0.36%)
Apr 19, 2022 2.670 2.850 2.655 2.810 223,157 +0.10(+3.69%)
Apr 18, 2022 2.870 2.915 2.680 2.710 211,552 -0.16(-5.57%)
Apr 14, 2022 2.910 3.030 2.850 2.870 288,739 -0.04(-1.37%)
Apr 13, 2022 2.880 2.960 2.820 2.910 136,863 +0.03(+1.04%)
Apr 12, 2022 2.990 3.000 2.820 2.880 200,889 -0.07(-2.37%)
Apr 11, 2022 2.950 3.000 2.890 2.950 138,715 -0.05(-1.67%)
Apr 08, 2022 3.060 3.060 2.910 3.000 160,184 -0.02(-0.66%)
Apr 07, 2022 3.100 3.190 2.980 3.020 145,940 -0.09(-2.89%)
Apr 06, 2022 3.050 3.130 2.940 3.110 134,252 +0.02(+0.65%)
Apr 05, 2022 3.100 3.160 3.010 3.090 190,588 -0.06(-1.90%)
Apr 04, 2022 3.180 3.230 3.090 3.150 143,612 -0.07(-2.17%)
Apr 01, 2022 3.170 3.360 3.155 3.220 127,433 +0.03(+0.94%)
Mar 31, 2022 3.000 3.200 2.960 3.190 249,501 +0.20(+6.69%)
Mar 30, 2022 3.250 3.280 2.980 2.990 140,920 -0.26(-8.00%)
Mar 29, 2022 3.130 3.530 3.120 3.250 214,165 +0.16(+5.18%)
Mar 28, 2022 3.090 3.110 2.920 3.090 143,299 +0.06(+1.98%)
Mar 25, 2022 3.130 3.130 2.955 3.030 98,328 -0.04(-1.30%)
Mar 24, 2022 2.990 3.110 2.890 3.070 223,510 +0.09(+3.02%)
Mar 23, 2022 3.100 3.130 2.930 2.980 121,195 -0.11(-3.56%)
Mar 22, 2022 3.160 3.199 3.070 3.090 147,415 -0.02(-0.64%)
Mar 21, 2022 3.330 3.330 3.060 3.110 105,894 -0.22(-6.61%)
Mar 18, 2022 3.220 3.400 3.220 3.330 237,420 +0.10(+3.10%)
Mar 17, 2022 3.020 3.240 3.020 3.230 91,223 +0.19(+6.25%)
Mar 16, 2022 3.030 3.100 2.941 3.040 107,103 +0.10(+3.40%)
Mar 15, 2022 2.870 3.035 2.850 2.940 106,905 +0.06(+1.91%)
Mar 14, 2022 3.240 3.240 2.880 2.885 262,826 -0.33(-10.12%)
Mar 11, 2022 3.520 3.608 3.200 3.210 198,489 -0.25(-7.23%)
Mar 10, 2022 3.460 3.530 3.440 3.460 104,832 -0.13(-3.62%)
Mar 09, 2022 3.600 3.690 3.360 3.590 324,619 -0.16(-4.27%)
Mar 08, 2022 3.770 3.840 3.600 3.750 145,637 +0.02(+0.54%)
Mar 07, 2022 3.880 3.960 3.690 3.730 149,564 -0.15(-3.87%)
Mar 04, 2022 3.910 3.930 3.780 3.880 187,641 +0.02(+0.52%)
Mar 03, 2022 4.050 4.130 3.830 3.860 145,638 -0.24(-5.85%)
Mar 02, 2022 3.930 4.130 3.800 4.100 224,043 +0.12(+3.02%)
Mar 01, 2022 3.820 4.150 3.665 3.980 212,672 +0.11(+2.84%)
Feb 28, 2022 3.790 4.000 3.730 3.870 125,692 +0.03(+0.78%)
Feb 25, 2022 3.850 3.900 3.610 3.840 130,082 +0.05(+1.32%)
Feb 24, 2022 3.500 3.800 3.500 3.790 125,322 +0.19(+5.28%)
Feb 23, 2022 3.690 3.760 3.600 3.600 80,586 -0.08(-2.17%)
Feb 22, 2022 3.800 3.800 3.660 3.680 120,389 -0.10(-2.65%)
Feb 18, 2022 3.780 0 +0.07(+1.89%)
Feb 17, 2022 3.920 3.930 3.690 3.710 160,821 -0.24(-6.08%)
Feb 16, 2022 3.910 3.960 3.740 3.950 65,144 +0.10(+2.60%)
Feb 15, 2022 3.710 3.910 3.710 3.850 116,474 +0.20(+5.48%)
Feb 14, 2022 3.750 3.750 3.620 3.650 83,396 -0.10(-2.67%)
Feb 11, 2022 3.910 3.920 3.737 3.750 144,481 -0.16(-4.09%)
Feb 10, 2022 4.030 4.080 3.795 3.910 190,641 -0.16(-3.93%)
Feb 09, 2022 3.930 4.090 3.850 4.070 234,746 +0.13(+3.30%)
Feb 08, 2022 3.750 3.970 3.710 3.940 123,349 +0.20(+5.35%)
Feb 07, 2022 3.610 3.770 3.590 3.740 94,876 +0.10(+2.75%)
Feb 04, 2022 3.700 3.700 3.595 3.640 121,519 -0.06(-1.62%)
Feb 03, 2022 3.760 3.611 3.700 193,414 -0.10(-2.63%)
Feb 02, 2022 3.920 3.920 3.760 3.800 209,630 -0.11(-2.81%)
Feb 01, 2022 3.790 3.940 3.685 3.910 190,400 +0.19(+5.11%)
Jan 31, 2022 3.490 3.720 146,364 +0.23(+6.59%)
Jan 28, 2022 3.400 3.530 3.300 3.490 153,380 +0.08(+2.35%)
Jan 27, 2022 3.680 3.930 3.410 3.410 268,869 -0.26(-7.08%)
Jan 26, 2022 3.580 3.795 3.520 3.670 348,446 +0.10(+2.80%)
Jan 25, 2022 3.770 3.780 3.410 3.570 401,270 -0.22(-5.80%)
Jan 24, 2022 3.360 3.820 3.250 3.790 432,831 +0.39(+11.47%)
Jan 21, 2022 3.450 3.650 3.400 3.400 318,599 -0.10(-2.86%)
Jan 20, 2022 3.420 3.790 3.300 3.500 352,195 +0.08(+2.34%)
Jan 19, 2022 3.410 3.470 3.272 3.420 322,585 +0.03(+0.88%)
Jan 18, 2022 3.270 3.480 3.220 3.390 486,328 +0.17(+5.28%)
Jan 14, 2022 3.220 0 -0.36(-10.06%)
Jan 13, 2022 3.700 3.720 3.580 3.580 116,441 -0.11(-2.98%)
Jan 12, 2022 4.090 4.090 3.670 3.690 159,914 -0.12(-3.15%)
Jan 11, 2022 3.760 3.895 3.740 3.810 93,070 +0.07(+1.87%)
Jan 10, 2022 3.710 3.780 3.590 3.740 188,779 +0.00(+0.00%)
Jan 07, 2022 3.810 3.860 3.680 3.740 167,198 -0.07(-1.84%)
Jan 06, 2022 3.990 3.990 3.760 3.810 199,032 -0.06(-1.55%)
Jan 05, 2022 4.030 4.090 3.860 3.870 160,365 -0.16(-3.97%)
Jan 04, 2022 4.310 4.310 4.000 4.030 195,651 -0.20(-4.73%)
Jan 03, 2022 4.160 4.306 4.100 4.230 170,683 +0.04(+0.95%)
Dec 31, 2021 4.020 4.250 3.880 4.190 363,971 +0.14(+3.46%)
Dec 30, 2021 4.200 4.250 4.030 4.050 357,341 -0.10(-2.41%)
Dec 29, 2021 4.130 4.180 4.020 4.150 346,474 +0.04(+0.97%)
Dec 28, 2021 4.350 4.400 4.080 4.110 351,169 -0.27(-6.16%)
Dec 27, 2021 4.450 4.530 4.320 4.380 245,747 -0.07(-1.57%)
Dec 23, 2021 4.330 4.490 4.180 4.450 369,741 +0.12(+2.77%)
Dec 22, 2021 4.350 4.410 4.270 4.330 343,429 +0.05(+1.17%)
Dec 21, 2021 4.260 4.360 4.250 4.280 350,700 +0.02(+0.47%)
Dec 20, 2021 4.580 4.600 4.260 4.260 326,498 -0.29(-6.37%)
Dec 17, 2021 4.470 4.820 4.300 4.550 554,773 +0.21(+4.84%)
Dec 16, 2021 4.610 4.610 4.290 4.340 267,905 -0.09(-2.03%)
Dec 15, 2021 4.540 4.640 4.280 4.430 306,679 -0.13(-2.85%)
Dec 14, 2021 4.800 4.820 4.525 4.560 259,480 -0.21(-4.40%)
Dec 13, 2021 5.060 5.100 4.735 4.770 176,440 -0.23(-4.60%)
Dec 10, 2021 5.260 5.340 4.970 5.000 185,112 -0.22(-4.21%)
Dec 09, 2021 5.280 5.400 5.190 5.220 107,401 -0.13(-2.43%)
Dec 08, 2021 5.220 5.360 5.180 5.350 88,957 +0.17(+3.28%)
Dec 07, 2021 5.000 5.380 5.000 5.180 174,791 +0.23(+4.65%)
Dec 06, 2021 4.650 4.990 4.510 4.950 210,035 +0.33(+7.14%)
Dec 03, 2021 4.720 4.800 4.450 4.620 196,082 -0.13(-2.74%)
Dec 02, 2021 4.810 4.885 4.670 4.750 142,549 +0.00(+0.00%)
Dec 01, 2021 4.950 5.070 4.750 4.750 197,756 -0.17(-3.46%)
Nov 30, 2021 4.970 5.100 4.870 4.920 238,281 -0.12(-2.38%)
Nov 29, 2021 4.860 5.110 4.860 5.040 299,057 +0.29(+6.11%)
Nov 26, 2021 4.970 5.000 4.750 4.750 125,542 -0.27(-5.38%)
Nov 24, 2021 5.040 5.055 4.990 5.020 203,647 +0.00(+0.00%)
Nov 23, 2021 5.110 5.110 4.920 5.020 238,668 -0.14(-2.71%)
Nov 22, 2021 5.320 5.320 4.970 5.160 383,031 -0.08(-1.53%)
Nov 19, 2021 5.710 5.710 5.230 5.240 452,001 -0.41(-7.26%)
Nov 18, 2021 6.065 5.670 5.650 5.650 210,102 -0.42(-6.92%)
Nov 17, 2021 6.140 6.320 5.960 6.070 172,703 -0.07(-1.14%)
Nov 16, 2021 6.130 6.220 5.970 6.140 276,767 +0.01(+0.16%)
Nov 15, 2021 6.280 6.300 6.030 6.130 264,726 -0.15(-2.39%)
Nov 12, 2021 6.240 6.310 6.150 6.280 290,500 +0.08(+1.29%)
Nov 11, 2021 6.420 6.490 6.170 6.200 156,113 -0.25(-3.88%)
Nov 10, 2021 6.280 6.450 180,820 +0.13(+2.06%)
Nov 09, 2021 6.530 6.640 6.260 6.320 281,412 -0.18(-2.77%)
Nov 08, 2021 6.230 6.500 6.216 6.500 240,852 +0.23(+3.67%)
Nov 05, 2021 6.080 6.400 6.080 6.270 351,330 +0.16(+2.62%)
Nov 04, 2021 6.120 6.250 6.060 6.110 143,584 -0.01(-0.16%)
Nov 03, 2021 5.920 6.120 5.920 6.120 198,747 +0.24(+4.08%)
Nov 02, 2021 5.870 5.980 5.800 5.880 205,828 +0.03(+0.51%)
Nov 01, 2021 5.870 6.130 5.830 5.850 181,969 -0.04(-0.68%)
Oct 29, 2021 5.870 5.950 5.780 5.890 154,399 +0.04(+0.68%)
Oct 28, 2021 5.880 6.050 5.800 5.850 174,149 +0.01(+0.17%)
Oct 27, 2021 5.800 5.890 5.800 5.840 165,327 +0.01(+0.17%)
Oct 26, 2021 5.880 5.830 200,048 -0.02(-0.34%)
Oct 25, 2021 5.820 5.980 5.750 5.850 151,635 +0.02(+0.34%)
Oct 22, 2021 6.010 6.019 5.793 5.830 208,148 -0.21(-3.48%)
Oct 21, 2021 6.050 6.270 5.970 6.040 263,432 +0.03(+0.50%)
Oct 20, 2021 5.990 6.280 5.965 6.010 445,295 +0.04(+0.67%)
Oct 19, 2021 5.810 6.110 5.800 5.970 283,045 +0.12(+2.05%)
Oct 18, 2021 5.850 5.980 5.790 5.850 413,825 -0.01(-0.17%)
Oct 15, 2021 6.080 6.080 5.840 5.860 462,904 -0.13(-2.17%)
Oct 14, 2021 6.150 6.180 5.950 5.990 480,528 -0.14(-2.28%)
Oct 13, 2021 6.840 6.840 6.095 6.130 1,043,363 -0.80(-11.54%)
Oct 12, 2021 6.910 7.010 6.900 6.930 353,578 +0.02(+0.29%)
Oct 11, 2021 7.080 7.095 6.910 6.910 131,499 -0.22(-3.09%)
Oct 08, 2021 7.190 7.280 7.105 7.130 208,607 -0.07(-0.90%)
Oct 07, 2021 7.150 7.520 6.540 7.195 1,222,930 -0.79(-9.84%)
Oct 06, 2021 7.970 8.020 7.800 7.980 99,364 -0.02(-0.25%)
Oct 05, 2021 8.090 8.095 7.980 8.000 74,875 -0.10(-1.23%)
Oct 04, 2021 8.120 8.160 8.010 8.100 120,044 -0.01(-0.12%)
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.