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

Purple Innovation Inc (NQ: PRPL )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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, 2022 2.950 2.950 2.810 2.860 982,606 -0.09(-3.05%)
Aug 30, 2022 2.960 3.030 2.910 2.950 716,250 +0.01(+0.34%)
Aug 29, 2022 2.870 2.990 2.850 2.940 798,420 +0.04(+1.38%)
Aug 26, 2022 3.120 3.155 2.880 2.900 1,951,388 -0.20(-6.45%)
Aug 25, 2022 3.120 3.280 3.050 3.100 895,431 +0.03(+0.98%)
Aug 24, 2022 3.020 3.120 2.960 3.070 1,458,779 +0.03(+0.99%)
Aug 23, 2022 3.030 3.170 2.985 3.040 622,043 +0.02(+0.66%)
Aug 22, 2022 3.030 3.150 3.010 3.020 935,572 -0.09(-2.89%)
Aug 19, 2022 3.430 3.440 3.045 3.110 1,489,740 -0.39(-11.14%)
Aug 18, 2022 3.900 3.970 3.440 3.500 983,359 -0.46(-11.62%)
Aug 17, 2022 4.100 4.190 3.920 3.960 1,839,878 -0.19(-4.58%)
Aug 16, 2022 3.840 4.360 3.734 4.150 2,887,459 +0.30(+7.79%)
Aug 15, 2022 3.920 3.935 3.710 3.850 858,061 -0.10(-2.53%)
Aug 12, 2022 3.830 3.990 3.700 3.950 1,592,474 +0.15(+3.95%)
Aug 11, 2022 3.950 3.965 3.660 3.800 1,273,992 -0.10(-2.56%)
Aug 10, 2022 3.750 3.918 3.420 3.900 2,104,796 +0.03(+0.78%)
Aug 09, 2022 4.140 4.195 3.740 3.870 1,400,784 -0.35(-8.29%)
Aug 08, 2022 3.890 4.409 3.820 4.220 1,786,398 +0.40(+10.47%)
Aug 05, 2022 3.640 3.850 3.560 3.820 1,043,319 +0.10(+2.69%)
Aug 04, 2022 3.750 3.790 3.620 3.720 822,178 -0.03(-0.80%)
Aug 03, 2022 3.590 3.760 3.550 3.750 986,882 +0.24(+6.84%)
Aug 02, 2022 3.500 3.570 3.390 3.510 748,588 -0.01(-0.28%)
Aug 01, 2022 3.420 3.580 3.330 3.520 929,075 +0.03(+0.86%)
Jul 29, 2022 3.300 3.525 3.230 3.490 868,736 +0.17(+5.12%)
Jul 28, 2022 3.030 3.340 3.010 3.320 1,746,820 +0.25(+8.14%)
Jul 27, 2022 3.050 3.090 2.900 3.070 1,378,040 +0.05(+1.82%)
Jul 26, 2022 3.410 3.410 3.000 3.015 1,059,559 -0.48(-13.61%)
Jul 25, 2022 3.670 3.670 3.480 3.490 999,331 -0.18(-4.90%)
Jul 22, 2022 3.880 3.915 3.525 3.670 993,351 -0.22(-5.66%)
Jul 21, 2022 3.670 3.890 3.545 3.890 788,738 +0.16(+4.29%)
Jul 20, 2022 3.540 3.785 3.480 3.730 1,453,421 +0.25(+7.18%)
Jul 19, 2022 3.370 3.510 3.345 3.480 1,013,822 +0.21(+6.42%)
Jul 18, 2022 3.370 3.475 3.240 3.270 1,447,504 -0.04(-1.21%)
Jul 15, 2022 3.570 3.583 3.252 3.310 1,120,324 -0.15(-4.34%)
Jul 14, 2022 3.630 3.640 3.400 3.460 867,346 -0.26(-6.99%)
Jul 13, 2022 3.460 3.895 3.410 3.720 1,222,729 +0.14(+3.91%)
Jul 12, 2022 3.400 3.590 3.400 3.580 718,409 +0.17(+4.99%)
Jul 11, 2022 3.460 3.580 3.385 3.410 1,177,823 -0.12(-3.40%)
Jul 08, 2022 3.420 3.660 3.375 3.530 788,779 +0.07(+2.02%)
Jul 07, 2022 3.250 3.480 3.190 3.460 836,311 +0.22(+6.79%)
Jul 06, 2022 3.360 3.455 3.090 3.240 1,347,540 -0.15(-4.42%)
Jul 05, 2022 3.080 3.400 2.940 3.390 1,760,288 +0.32(+10.42%)
Jul 01, 2022 3.070 3.175 2.960 3.070 1,196,600 +0.01(+0.33%)
Jun 30, 2022 3.100 3.140 2.940 3.060 1,583,137 -0.13(-4.08%)
Jun 29, 2022 3.160 3.250 3.010 3.190 2,201,516 -0.01(-0.31%)
Jun 28, 2022 3.650 3.656 3.190 3.200 1,378,268 -0.38(-10.61%)
Jun 27, 2022 3.940 4.050 3.500 3.580 1,038,483 -0.36(-9.14%)
Jun 24, 2022 3.800 3.990 3.750 3.940 3,032,443 +0.23(+6.20%)
Jun 23, 2022 3.590 3.857 3.500 3.710 2,164,632 +0.12(+3.34%)
Jun 22, 2022 3.480 3.770 3.410 3.590 2,105,389 +0.01(+0.28%)
Jun 21, 2022 3.670 3.765 3.560 3.580 1,393,581 +0.03(+0.85%)
Jun 17, 2022 3.460 3.650 3.410 3.550 2,409,691 +0.06(+1.72%)
Jun 16, 2022 3.930 3.930 3.430 3.490 1,608,256 -0.53(-13.18%)
Jun 15, 2022 4.040 4.180 3.775 4.020 2,094,094 +0.05(+1.26%)
Jun 14, 2022 4.040 4.160 3.885 3.970 1,094,967 -0.04(-1.12%)
Jun 13, 2022 4.240 4.390 3.995 4.015 1,714,017 -0.43(-9.57%)
Jun 10, 2022 4.650 4.660 4.430 4.440 1,137,115 -0.33(-6.92%)
Jun 09, 2022 4.830 4.900 4.670 4.770 821,333 -0.09(-1.85%)
Jun 08, 2022 4.880 5.125 4.810 4.860 1,004,867 -0.10(-2.02%)
Jun 07, 2022 4.520 4.965 4.450 4.960 1,311,067 +0.32(+6.90%)
Jun 06, 2022 4.740 4.855 4.525 4.640 1,041,938 -0.04(-0.85%)
Jun 03, 2022 4.750 4.835 4.625 4.680 1,201,723 -0.13(-2.70%)
Jun 02, 2022 4.820 4.940 4.600 4.810 1,658,956 +0.03(+0.73%)
Jun 01, 2022 5.230 5.230 4.763 4.775 1,388,583 -0.40(-7.82%)
May 31, 2022 5.950 6.010 5.020 5.180 2,729,759 -0.84(-13.95%)
May 27, 2022 5.730 6.095 5.670 6.020 3,364,031 +0.36(+6.36%)
May 26, 2022 5.000 5.710 4.990 5.660 2,165,744 +0.73(+14.81%)
May 25, 2022 4.600 4.930 4.500 4.930 2,163,519 +0.22(+4.67%)
May 24, 2022 5.290 5.290 4.405 4.710 3,196,362 -0.73(-13.42%)
May 23, 2022 5.190 5.555 4.930 5.440 2,048,495 +0.38(+7.51%)
May 20, 2022 4.970 5.070 4.730 5.060 2,101,550 +0.13(+2.64%)
May 19, 2022 4.720 4.930 4.685 4.930 1,676,544 +0.17(+3.57%)
May 18, 2022 4.730 4.800 4.400 4.760 2,365,339 -0.16(-3.25%)
May 17, 2022 5.150 5.410 4.610 4.920 3,063,450 +0.02(+0.41%)
May 16, 2022 4.380 4.910 4.160 4.900 6,041,716 +0.47(+10.61%)
May 13, 2022 4.090 4.650 4.080 4.430 4,262,377 +0.33(+8.05%)
May 12, 2022 3.160 4.110 3.120 4.100 9,447,168 +0.83(+25.38%)
May 11, 2022 3.620 4.090 3.240 3.270 10,822,182 +0.15(+4.81%)
May 10, 2022 3.510 3.670 2.990 3.120 2,374,980 -0.32(-9.30%)
May 09, 2022 3.650 3.750 3.410 3.440 1,848,772 -0.30(-8.02%)
May 06, 2022 3.930 3.930 3.620 3.740 2,006,486 -0.19(-4.83%)
May 05, 2022 4.090 4.090 3.750 3.930 1,595,219 -0.20(-4.84%)
May 04, 2022 4.050 4.140 3.770 4.130 1,873,312 +0.08(+1.98%)
May 03, 2022 4.230 4.320 3.970 4.050 2,223,259 -0.16(-3.80%)
May 02, 2022 4.180 4.280 4.010 4.210 1,833,213 +0.09(+2.18%)
Apr 29, 2022 4.380 4.590 4.080 4.120 2,360,181 -0.35(-7.83%)
Apr 28, 2022 4.630 4.660 4.410 4.470 2,385,605 -0.04(-0.89%)
Apr 27, 2022 4.670 4.720 4.500 4.510 2,233,488 -0.16(-3.43%)
Apr 26, 2022 4.990 5.020 4.640 4.670 1,372,433 -0.36(-7.16%)
Apr 25, 2022 4.780 5.050 4.630 5.030 2,051,134 +0.22(+4.57%)
Apr 22, 2022 5.030 5.130 4.730 4.810 1,831,618 -0.29(-5.69%)
Apr 21, 2022 5.500 5.540 5.020 5.100 1,944,605 -0.36(-6.59%)
Apr 20, 2022 5.650 5.680 5.400 5.460 1,028,244 -0.14(-2.50%)
Apr 19, 2022 5.320 5.690 5.320 5.600 1,109,298 +0.25(+4.67%)
Apr 18, 2022 5.510 5.585 5.270 5.350 971,676 -0.20(-3.60%)
Apr 14, 2022 5.920 5.990 5.460 5.550 1,294,891 -0.38(-6.41%)
Apr 13, 2022 5.880 6.210 5.879 5.930 1,400,804 -0.01(-0.17%)
Apr 12, 2022 6.010 6.580 5.860 5.940 1,677,118 +0.09(+1.54%)
Apr 11, 2022 5.810 6.150 5.735 5.850 1,360,598 +0.00(+0.00%)
Apr 08, 2022 5.730 5.970 5.660 5.850 971,539 +0.05(+0.86%)
Apr 07, 2022 5.770 5.870 5.500 5.800 2,140,644 +0.00(+0.00%)
Apr 06, 2022 5.900 5.980 5.650 5.800 1,080,784 -0.30(-4.92%)
Apr 05, 2022 6.490 6.620 6.060 6.100 1,508,326 -0.37(-5.72%)
Apr 04, 2022 5.910 6.505 5.830 6.470 1,947,451 +0.57(+9.66%)
Apr 01, 2022 6.180 6.270 5.805 5.900 1,904,357 +0.05(+0.85%)
Mar 31, 2022 6.330 6.360 5.820 5.850 2,972,141 -0.59(-9.16%)
Mar 30, 2022 6.280 6.680 6.100 6.440 3,830,402 +0.26(+4.21%)
Mar 29, 2022 6.090 6.480 6.090 6.180 2,060,932 +0.19(+3.17%)
Mar 28, 2022 6.320 6.380 5.880 5.990 4,335,201 -0.33(-5.22%)
Mar 25, 2022 6.550 6.750 6.170 6.320 5,305,508 -0.53(-7.74%)
Mar 24, 2022 7.120 7.120 6.700 6.850 896,455 -0.08(-1.15%)
Mar 23, 2022 7.520 7.520 6.825 6.930 1,457,003 -0.70(-9.17%)
Mar 22, 2022 7.480 7.660 7.460 7.630 674,612 +0.23(+3.11%)
Mar 21, 2022 7.870 7.900 7.330 7.400 929,200 -0.54(-6.80%)
Mar 18, 2022 7.410 7.970 7.390 7.940 1,474,633 +0.47(+6.29%)
Mar 17, 2022 7.350 7.525 7.260 7.470 1,016,894 -0.02(-0.27%)
Mar 16, 2022 6.860 7.490 6.860 7.490 1,016,397 +0.68(+9.99%)
Mar 15, 2022 6.510 6.850 6.445 6.810 737,170 +0.33(+5.09%)
Mar 14, 2022 6.780 6.820 6.370 6.480 1,039,326 -0.32(-4.71%)
Mar 11, 2022 7.320 7.440 6.800 6.800 831,496 -0.50(-6.85%)
Mar 10, 2022 7.030 7.540 7.000 7.300 1,049,609 +0.20(+2.82%)
Mar 09, 2022 7.270 7.300 6.990 7.100 1,573,547 +0.12(+1.72%)
Mar 08, 2022 6.880 7.340 6.760 6.980 2,758,172 +0.44(+6.73%)
Mar 07, 2022 7.550 7.550 6.435 6.540 4,244,747 -1.03(-13.61%)
Mar 04, 2022 7.400 7.650 6.770 7.570 6,195,278 -0.04(-0.53%)
Mar 03, 2022 6.700 7.610 6.600 7.610 5,078,804 +0.96(+14.44%)
Mar 02, 2022 5.050 6.730 5.050 6.650 5,554,199 +0.92(+16.06%)
Mar 01, 2022 6.010 6.105 5.630 5.730 2,791,925 -0.29(-4.82%)
Feb 28, 2022 6.080 6.290 5.910 6.020 1,355,762 -0.11(-1.79%)
Feb 25, 2022 6.190 6.208 5.920 6.130 1,216,181 -0.03(-0.49%)
Feb 24, 2022 5.460 6.210 5.330 6.160 1,495,124 +0.56(+10.00%)
Feb 23, 2022 5.720 5.830 5.580 5.600 1,469,609 -0.07(-1.23%)
Feb 22, 2022 5.910 6.060 5.580 5.670 2,392,558 -0.34(-5.66%)
Feb 18, 2022 6.010 0 -0.02(-0.33%)
Feb 17, 2022 6.280 6.435 5.970 6.030 1,520,387 -0.34(-5.34%)
Feb 16, 2022 6.460 6.530 6.155 6.370 2,590,333 -0.20(-3.04%)
Feb 15, 2022 6.430 6.665 6.370 6.570 2,063,867 +0.25(+3.96%)
Feb 14, 2022 6.540 6.665 6.290 6.320 964,281 -0.19(-2.92%)
Feb 11, 2022 6.850 7.020 6.455 6.510 1,465,303 -0.33(-4.82%)
Feb 10, 2022 7.210 7.360 6.780 6.840 1,826,616 -0.51(-6.94%)
Feb 09, 2022 7.180 7.440 7.012 7.350 2,618,539 +0.30(+4.26%)
Feb 08, 2022 6.920 7.170 6.860 7.050 2,299,782 +0.06(+0.86%)
Feb 07, 2022 7.150 7.385 6.890 6.990 1,729,340 -0.13(-1.83%)
Feb 04, 2022 7.100 7.183 6.780 7.120 2,967,028 +0.06(+0.85%)
Feb 03, 2022 7.330 7.010 7.060 2,247,516 -0.46(-6.12%)
Feb 02, 2022 8.510 8.605 7.520 7.520 2,559,426 -0.98(-11.53%)
Feb 01, 2022 8.180 8.740 8.120 8.500 1,634,603 +0.81(+10.53%)
Jan 28, 2022 7.300 7.690 7.300 7.690 2,257,322 +0.33(+4.48%)
Jan 27, 2022 7.980 8.000 7.300 7.360 1,904,209 -0.45(-5.76%)
Jan 26, 2022 8.710 8.710 7.670 7.810 2,064,930 -0.79(-9.19%)
Jan 25, 2022 9.040 9.170 8.440 8.600 1,501,559 -0.52(-5.70%)
Jan 24, 2022 8.220 9.200 8.100 9.120 1,922,141 +0.53(+6.17%)
Jan 21, 2022 8.800 8.930 8.410 8.590 1,386,931 -0.32(-3.59%)
Jan 20, 2022 9.450 9.540 8.900 8.910 3,028,539 -0.47(-5.01%)
Jan 19, 2022 9.470 9.780 9.335 9.380 1,771,637 -0.16(-1.68%)
Jan 18, 2022 10.31 10.37 9.520 9.540 2,673,494 -0.88(-8.45%)
Jan 14, 2022 10.42 0 -0.71(-6.38%)
Jan 13, 2022 11.57 11.58 10.99 11.13 1,401,897 -0.36(-3.13%)
Jan 12, 2022 11.85 11.90 11.32 11.49 1,547,313 -0.31(-2.63%)
Jan 11, 2022 11.20 11.94 11.20 11.80 1,281,626 +0.40(+3.51%)
Jan 10, 2022 11.43 11.48 10.88 11.40 2,163,208 -0.26(-2.23%)
Jan 07, 2022 12.55 12.76 11.53 11.66 1,348,233 -1.09(-8.55%)
Jan 06, 2022 12.54 13.17 12.39 12.75 1,225,081 +0.18(+1.43%)
Jan 05, 2022 12.97 13.31 12.56 12.57 1,655,651 -0.04(-0.32%)
Jan 04, 2022 13.59 13.84 12.51 12.61 1,492,742 -0.76(-5.68%)
Jan 03, 2022 13.34 13.62 13.16 13.37 891,180 +0.10(+0.75%)
Dec 31, 2021 13.50 13.50 12.93 13.27 1,581,381 -0.07(-0.52%)
Dec 30, 2021 13.38 13.71 13.29 13.34 1,445,740 +0.05(+0.38%)
Dec 29, 2021 13.65 13.84 13.16 13.29 1,314,151 -0.15(-1.12%)
Dec 28, 2021 13.46 14.12 13.40 13.44 1,774,872 -0.09(-0.67%)
Dec 27, 2021 13.50 13.63 13.05 13.53 1,173,897 +0.03(+0.22%)
Dec 23, 2021 13.78 14.03 13.15 13.50 2,149,775 +0.00(+0.00%)
Dec 22, 2021 12.47 13.55 12.47 13.50 1,915,470 +0.90(+7.14%)
Dec 21, 2021 12.83 14.15 12.34 12.60 4,159,997 +0.35(+2.86%)
Dec 20, 2021 11.50 12.26 10.95 12.25 8,901,482 +0.50(+4.25%)
Dec 17, 2021 10.80 11.76 10.25 11.75 6,625,271 +0.85(+7.81%)
Dec 16, 2021 9.490 10.93 9.450 10.90 6,722,600 +1.55(+16.58%)
Dec 15, 2021 9.100 9.450 8.790 9.350 4,373,444 +0.20(+2.19%)
Dec 14, 2021 8.800 9.310 8.790 9.150 3,171,360 -0.65(-6.63%)
Dec 13, 2021 9.960 10.20 9.570 9.800 1,887,820 -0.21(-2.10%)
Dec 10, 2021 10.52 10.56 9.830 10.01 1,391,789 -0.27(-2.63%)
Dec 09, 2021 10.51 11.00 10.20 10.28 1,582,724 -0.39(-3.66%)
Dec 08, 2021 10.30 10.79 10.19 10.67 2,747,044 +0.46(+4.51%)
Dec 07, 2021 10.14 10.70 10.13 10.21 1,331,056 +0.15(+1.49%)
Dec 06, 2021 9.710 10.43 9.470 10.06 1,307,473 +0.37(+3.82%)
Dec 03, 2021 10.30 10.40 9.610 9.690 1,585,042 -0.53(-5.19%)
Dec 02, 2021 9.930 10.28 9.900 10.22 1,119,207 +0.30(+3.02%)
Dec 01, 2021 10.53 10.82 9.878 9.920 1,409,598 -0.40(-3.88%)
Nov 30, 2021 10.69 10.87 10.38 10.32 1,278,330 -0.49(-4.53%)
Nov 29, 2021 11.27 11.27 10.60 10.81 2,880,883 -0.28(-2.52%)
Nov 26, 2021 11.13 11.43 10.79 11.09 1,013,013 -0.45(-3.90%)
Nov 24, 2021 11.25 11.69 11.12 11.54 2,055,657 +0.22(+1.94%)
Nov 23, 2021 11.54 11.77 11.27 11.32 3,188,662 -0.26(-2.25%)
Nov 22, 2021 12.26 12.31 11.51 11.58 3,093,142 -0.62(-5.08%)
Nov 19, 2021 12.68 12.72 12.16 12.20 2,539,608 -0.46(-3.63%)
Nov 18, 2021 13.25 12.67 12.53 12.66 3,117,475 -0.49(-3.73%)
Nov 17, 2021 13.18 13.50 13.10 13.15 2,818,111 -0.25(-1.87%)
Nov 16, 2021 13.52 13.59 12.95 13.40 1,321,489 +0.00(+0.00%)
Nov 15, 2021 13.75 14.10 13.33 13.40 1,748,859 +0.06(+0.45%)
Nov 12, 2021 13.60 13.78 13.26 13.34 1,793,154 -0.21(-1.55%)
Nov 11, 2021 14.44 14.65 13.52 13.55 2,561,185 -1.67(-10.97%)
Nov 10, 2021 13.76 15.22 12,116,989 -3.98(-20.73%)
Nov 09, 2021 18.07 19.94 18.05 19.20 2,047,849 +0.17(+0.89%)
Nov 08, 2021 18.01 19.50 17.95 19.03 2,544,821 -0.47(-2.41%)
Nov 05, 2021 20.11 20.11 19.48 19.50 885,716 -0.25(-1.27%)
Nov 04, 2021 19.89 20.19 19.71 19.75 679,337 -0.07(-0.35%)
Nov 03, 2021 19.47 20.33 19.10 19.82 748,766 +0.33(+1.69%)
Nov 02, 2021 19.38 19.53 18.92 19.49 883,204 +0.12(+0.62%)
Nov 01, 2021 19.30 19.63 19.14 19.37 800,049 +0.07(+0.36%)
Oct 29, 2021 19.18 19.37 18.82 19.30 904,013 +0.31(+1.63%)
Oct 28, 2021 19.75 18.99 2,286,963 -0.62(-3.16%)
Oct 27, 2021 19.50 20.32 19.04 19.61 1,283,304 +0.02(+0.10%)
Oct 26, 2021 20.48 19.58 19.59 987,574 -0.52(-2.59%)
Oct 25, 2021 20.36 20.64 20.06 20.11 1,097,447 -0.25(-1.23%)
Oct 22, 2021 20.98 20.34 20.36 974,958 -0.77(-3.64%)
Oct 21, 2021 20.61 21.52 20.60 21.13 878,364 +0.49(+2.37%)
Oct 20, 2021 20.70 20.88 20.45 20.64 524,235 +0.06(+0.29%)
Oct 19, 2021 20.70 21.21 20.43 20.58 626,499 +0.04(+0.19%)
Oct 18, 2021 19.88 20.79 19.60 20.54 788,017 +0.54(+2.70%)
Oct 15, 2021 20.92 21.00 19.94 20.00 1,968,354 -0.73(-3.52%)
Oct 14, 2021 20.28 20.85 20.27 20.73 1,217,530 +0.48(+2.37%)
Oct 13, 2021 20.62 20.82 19.99 20.25 2,182,893 -0.35(-1.70%)
Oct 12, 2021 20.65 21.06 20.38 20.60 891,692 -0.06(-0.29%)
Oct 11, 2021 21.28 21.28 20.64 20.66 957,869 -0.69(-3.23%)
Oct 08, 2021 22.25 22.51 21.33 21.35 1,407,796 -0.77(-3.48%)
Oct 07, 2021 21.90 22.85 21.90 22.12 1,080,050 +0.41(+1.89%)
Oct 06, 2021 21.10 21.79 20.96 21.71 1,894,494 +0.35(+1.64%)
Oct 05, 2021 21.13 21.82 20.83 21.36 1,131,823 +0.31(+1.47%)
Oct 04, 2021 21.01 21.36 20.70 21.05 1,118,604 -0.15(-0.71%)
Oct 01, 2021 21.10 21.60 20.68 21.20 1,128,172 +0.18(+0.86%)
Sep 30, 2021 22.00 22.22 20.99 21.02 2,169,414 -1.03(-4.67%)
Sep 29, 2021 22.31 22.50 21.66 22.05 2,495,359 -0.25(-1.12%)
Sep 28, 2021 22.34 23.07 22.02 22.30 2,436,820 -0.71(-3.09%)
Sep 27, 2021 22.66 23.13 22.49 23.01 1,003,266 +0.48(+2.13%)
Sep 24, 2021 22.37 22.77 22.24 22.53 891,811 +0.02(+0.09%)
Sep 23, 2021 22.75 22.86 22.49 22.51 515,672 +0.02(+0.09%)
Sep 22, 2021 22.49 22.70 22.17 22.49 664,944 +0.17(+0.76%)
Sep 21, 2021 22.60 23.01 22.19 22.32 580,816 -0.07(-0.31%)
Sep 20, 2021 21.79 22.49 21.69 22.39 804,091 -0.18(-0.80%)
Sep 17, 2021 22.89 22.89 22.31 22.57 1,297,806 -0.06(-0.27%)
Sep 16, 2021 22.06 22.68 21.93 22.63 891,702 +0.38(+1.71%)
Sep 15, 2021 22.66 22.70 21.75 22.25 1,792,211 -0.49(-2.15%)
Sep 14, 2021 23.85 23.92 22.66 22.74 967,961 -1.12(-4.69%)
Sep 13, 2021 23.35 23.94 22.86 23.86 656,547 +0.58(+2.49%)
Sep 10, 2021 23.91 24.15 23.28 23.28 463,147 -0.43(-1.81%)
Sep 09, 2021 23.40 23.87 23.16 23.71 668,606 +0.41(+1.76%)
Sep 08, 2021 23.10 23.51 22.70 23.30 937,933 -0.08(-0.34%)
Sep 07, 2021 24.07 24.58 23.36 23.38 1,460,090 -0.73(-3.03%)
Sep 03, 2021 24.56 24.73 23.76 24.11 867,300 -0.43(-1.75%)
Sep 02, 2021 25.23 25.36 24.34 24.54 1,021,056 -0.59(-2.35%)
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.