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

Petmed Express Inc (NQ: PETS )

3.950 -0.190 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 4.120 4.130 3.930 3.950 406,515 -0.19(-4.59%)
Apr 29, 2024 4.000 4.420 4.000 4.140 791,177 +0.12(+2.99%)
Apr 26, 2024 4.060 4.070 4.000 4.020 208,399 -0.03(-0.74%)
Apr 25, 2024 4.130 4.140 3.950 4.050 383,466 -0.08(-1.94%)
Apr 24, 2024 4.140 4.190 4.085 4.130 335,239 -0.02(-0.48%)
Apr 23, 2024 4.060 4.170 4.050 4.150 267,240 +0.10(+2.47%)
Apr 22, 2024 4.100 4.110 4.015 4.050 392,889 -0.06(-1.46%)
Apr 19, 2024 4.100 4.130 4.060 4.110 325,163 +0.00(+0.00%)
Apr 18, 2024 4.240 4.250 4.055 4.110 374,902 -0.11(-2.61%)
Apr 17, 2024 4.180 4.350 4.165 4.220 566,607 +0.05(+1.20%)
Apr 16, 2024 4.060 4.235 4.010 4.170 473,789 +0.06(+1.46%)
Apr 15, 2024 4.110 4.170 4.030 4.110 534,764 -0.05(-1.20%)
Apr 12, 2024 4.160 4.180 4.090 4.160 338,535 +0.02(+0.48%)
Apr 11, 2024 4.280 4.310 4.115 4.140 290,213 -0.14(-3.27%)
Apr 10, 2024 4.390 4.396 4.200 4.280 423,665 -0.17(-3.82%)
Apr 09, 2024 4.660 4.740 4.430 4.450 322,657 -0.18(-3.89%)
Apr 08, 2024 4.580 4.780 4.570 4.630 473,153 +0.06(+1.31%)
Apr 05, 2024 4.760 4.760 4.545 4.570 398,773 -0.18(-3.79%)
Apr 04, 2024 4.770 4.830 4.730 4.750 307,748 -0.01(-0.21%)
Apr 03, 2024 4.720 4.800 4.610 4.760 283,395 +0.00(+0.00%)
Apr 02, 2024 4.660 4.840 4.560 4.760 387,922 +0.08(+1.71%)
Apr 01, 2024 4.840 4.870 4.590 4.680 513,857 -0.11(-2.30%)
Mar 28, 2024 4.840 4.830 4.780 4.790 280,661 -0.05(-1.03%)
Mar 27, 2024 4.870 4.955 4.810 4.840 262,531 -0.03(-0.62%)
Mar 26, 2024 4.800 4.985 4.760 4.870 384,391 +0.11(+2.31%)
Mar 25, 2024 4.700 4.780 4.700 4.760 313,928 +0.06(+1.28%)
Mar 22, 2024 4.760 4.775 4.670 4.700 261,084 -0.05(-1.05%)
Mar 21, 2024 4.840 4.860 4.730 4.750 306,217 -0.08(-1.66%)
Mar 20, 2024 4.750 4.920 4.730 4.830 267,316 +0.08(+1.68%)
Mar 19, 2024 4.760 4.810 4.710 4.750 322,727 -0.01(-0.21%)
Mar 18, 2024 4.870 4.880 4.745 4.760 385,074 -0.09(-1.86%)
Mar 15, 2024 4.720 4.900 4.720 4.850 588,462 +0.10(+2.11%)
Mar 14, 2024 4.760 4.810 4.680 4.750 561,105 +0.00(+0.00%)
Mar 13, 2024 4.840 4.940 4.730 4.750 612,808 -0.13(-2.66%)
Mar 12, 2024 5.130 5.130 4.810 4.880 386,107 -0.26(-5.06%)
Mar 11, 2024 5.030 5.155 5.020 5.140 189,486 +0.12(+2.39%)
Mar 08, 2024 5.060 5.131 5.010 5.020 164,676 +0.01(+0.20%)
Mar 07, 2024 5.020 5.080 4.835 5.010 383,486 +0.04(+0.80%)
Mar 06, 2024 5.130 5.200 4.955 4.970 296,863 -0.14(-2.74%)
Mar 05, 2024 5.120 5.370 5.050 5.110 360,583 -0.02(-0.39%)
Mar 04, 2024 5.020 5.140 4.880 5.130 351,060 +0.12(+2.40%)
Mar 01, 2024 5.050 5.085 4.960 5.010 277,777 -0.05(-0.99%)
Feb 29, 2024 5.100 5.185 5.010 5.060 289,843 +0.01(+0.20%)
Feb 28, 2024 5.110 5.160 5.015 5.050 279,380 -0.11(-2.13%)
Feb 27, 2024 5.150 5.260 5.140 5.160 377,988 +0.04(+0.78%)
Feb 26, 2024 5.300 5.300 5.070 5.120 352,563 -0.16(-3.03%)
Feb 23, 2024 5.210 5.360 5.200 5.280 468,894 +0.13(+2.52%)
Feb 22, 2024 5.100 5.300 5.045 5.150 341,093 +0.02(+0.39%)
Feb 21, 2024 5.200 5.225 5.075 5.130 390,007 -0.06(-1.16%)
Feb 20, 2024 5.160 5.280 5.120 5.190 381,475 -0.02(-0.38%)
Feb 16, 2024 5.260 5.340 5.155 5.210 614,100 -0.11(-2.07%)
Feb 15, 2024 5.260 5.536 5.260 5.320 453,859 +0.04(+0.76%)
Feb 14, 2024 5.430 5.455 5.262 5.280 389,296 -0.08(-1.49%)
Feb 13, 2024 5.790 5.790 5.345 5.360 586,953 -0.58(-9.76%)
Feb 12, 2024 6.030 6.169 5.768 5.940 679,167 -0.04(-0.67%)
Feb 09, 2024 5.780 6.240 5.360 5.980 798,789 +0.11(+1.87%)
Feb 08, 2024 5.920 6.070 5.815 5.870 804,773 -0.07(-1.18%)
Feb 07, 2024 6.020 6.050 5.810 5.940 308,574 -0.06(-1.00%)
Feb 06, 2024 6.000 6.150 5.960 6.000 324,489 +0.00(+0.00%)
Feb 05, 2024 6.030 6.150 5.830 6.000 356,146 -0.10(-1.64%)
Feb 02, 2024 6.230 6.370 6.090 6.100 466,552 -0.20(-3.17%)
Feb 01, 2024 6.290 6.510 6.255 6.300 408,881 +0.09(+1.45%)
Jan 31, 2024 6.450 6.590 6.210 6.210 336,411 -0.23(-3.57%)
Jan 30, 2024 6.600 6.650 6.440 6.440 374,045 -0.26(-3.88%)
Jan 29, 2024 6.710 6.780 6.560 6.700 347,495 -0.01(-0.15%)
Jan 26, 2024 6.870 7.050 6.670 6.710 235,465 -0.14(-2.04%)
Jan 25, 2024 6.940 7.010 6.820 6.850 300,887 +0.05(+0.74%)
Jan 24, 2024 6.970 7.091 6.690 6.800 504,155 -0.14(-2.02%)
Jan 23, 2024 7.120 7.240 6.850 6.940 304,441 -0.10(-1.42%)
Jan 22, 2024 6.760 7.060 6.680 7.040 288,803 +0.30(+4.45%)
Jan 19, 2024 6.860 6.860 6.600 6.740 368,110 -0.10(-1.46%)
Jan 18, 2024 6.950 7.040 6.810 6.840 388,941 -0.09(-1.30%)
Jan 17, 2024 6.960 7.040 6.840 6.930 270,764 -0.13(-1.84%)
Jan 16, 2024 7.180 7.250 7.030 7.060 248,631 -0.19(-2.62%)
Jan 12, 2024 7.250 7.400 7.170 7.250 252,066 +0.09(+1.26%)
Jan 11, 2024 7.090 7.210 7.030 7.160 352,297 +0.04(+0.56%)
Jan 10, 2024 7.230 7.260 7.110 7.120 231,995 -0.10(-1.39%)
Jan 09, 2024 7.280 7.280 7.110 7.220 356,569 -0.14(-1.84%)
Jan 08, 2024 7.190 7.500 7.060 7.355 284,439 +0.21(+2.87%)
Jan 05, 2024 7.170 7.350 7.070 7.150 316,905 -0.05(-0.69%)
Jan 04, 2024 7.330 7.330 7.160 7.200 203,345 -0.12(-1.64%)
Jan 03, 2024 7.560 7.560 7.270 7.320 449,446 -0.26(-3.43%)
Jan 02, 2024 7.570 7.790 7.400 7.580 288,269 +0.02(+0.26%)
Dec 29, 2023 7.470 7.630 7.420 7.560 392,612 +0.04(+0.53%)
Dec 28, 2023 7.410 7.560 7.385 7.520 211,294 +0.11(+1.48%)
Dec 27, 2023 7.550 7.688 7.390 7.410 234,599 -0.13(-1.72%)
Dec 26, 2023 7.520 7.650 7.410 7.540 382,412 +0.02(+0.27%)
Dec 22, 2023 7.570 7.700 7.460 7.520 253,961 -0.04(-0.53%)
Dec 21, 2023 7.400 7.700 7.400 7.560 253,671 +0.23(+3.14%)
Dec 20, 2023 7.510 7.715 7.330 7.330 402,713 -0.18(-2.40%)
Dec 19, 2023 7.270 7.550 7.270 7.510 353,946 +0.24(+3.30%)
Dec 18, 2023 7.290 7.510 7.230 7.270 414,396 -0.06(-0.82%)
Dec 15, 2023 7.650 7.690 7.330 7.330 540,761 -0.21(-2.79%)
Dec 14, 2023 7.490 7.900 7.420 7.540 701,363 +0.18(+2.45%)
Dec 13, 2023 6.990 7.420 6.980 7.360 745,090 +0.45(+6.51%)
Dec 12, 2023 7.110 7.110 6.710 6.910 449,345 -0.23(-3.22%)
Dec 11, 2023 7.280 7.345 7.020 7.140 364,067 -0.11(-1.52%)
Dec 08, 2023 7.520 7.590 7.175 7.250 272,944 -0.26(-3.46%)
Dec 07, 2023 7.560 7.600 7.400 7.510 237,994 -0.10(-1.31%)
Dec 06, 2023 7.710 7.850 7.590 7.610 301,846 -0.10(-1.30%)
Dec 05, 2023 7.600 7.770 7.540 7.710 307,559 +0.02(+0.26%)
Dec 04, 2023 7.470 7.820 7.460 7.690 422,774 +0.22(+2.95%)
Dec 01, 2023 6.930 7.580 6.930 7.470 668,628 +0.54(+7.79%)
Nov 30, 2023 7.230 7.240 6.730 6.930 2,639,531 -0.31(-4.28%)
Nov 29, 2023 7.320 7.500 7.110 7.240 405,714 -0.07(-0.96%)
Nov 28, 2023 7.190 7.410 6.990 7.310 545,679 +0.08(+1.11%)
Nov 27, 2023 7.510 7.510 7.160 7.230 451,980 -0.27(-3.60%)
Nov 24, 2023 7.510 7.600 7.330 7.500 313,408 -0.04(-0.53%)
Nov 22, 2023 7.710 7.830 7.510 7.540 192,137 -0.17(-2.14%)
Nov 21, 2023 7.680 7.820 7.550 7.705 404,825 -0.01(-0.19%)
Nov 20, 2023 7.600 7.740 7.550 7.720 444,510 +0.10(+1.31%)
Nov 17, 2023 7.700 7.935 7.600 7.620 425,091 +0.02(+0.26%)
Nov 16, 2023 7.800 7.895 7.460 7.600 384,538 -0.40(-5.00%)
Nov 15, 2023 7.910 8.272 7.910 8.000 489,030 +0.10(+1.27%)
Nov 14, 2023 7.660 8.080 7.660 7.900 563,166 +0.45(+6.04%)
Nov 13, 2023 7.100 7.690 7.030 7.450 753,157 +0.27(+3.76%)
Nov 10, 2023 7.340 7.350 6.920 7.180 341,572 -0.16(-2.18%)
Nov 09, 2023 7.280 7.450 7.185 7.340 366,049 +0.05(+0.69%)
Nov 08, 2023 7.190 7.310 7.030 7.290 357,555 +0.14(+1.96%)
Nov 07, 2023 7.040 7.240 6.850 7.150 639,149 +0.05(+0.70%)
Nov 06, 2023 7.200 7.330 6.920 7.100 600,250 -0.11(-1.53%)
Nov 03, 2023 7.330 7.480 7.150 7.210 660,956 +0.02(+0.28%)
Nov 02, 2023 7.120 7.380 6.970 7.190 677,067 +0.19(+2.71%)
Nov 01, 2023 6.870 7.250 6.751 7.000 1,186,865 +0.11(+1.60%)
Oct 31, 2023 6.480 7.034 5.500 6.890 4,474,976 -2.29(-24.95%)
Oct 30, 2023 9.420 9.450 9.090 9.180 705,745 -0.18(-1.92%)
Oct 27, 2023 9.410 9.583 9.322 9.360 240,680 -0.04(-0.43%)
Oct 26, 2023 9.380 9.530 9.260 9.400 236,372 +0.01(+0.11%)
Oct 25, 2023 9.390 9.470 9.210 9.390 341,208 +0.00(+0.00%)
Oct 24, 2023 10.09 10.53 9.270 9.390 729,310 -0.68(-6.75%)
Oct 23, 2023 9.870 10.16 9.760 10.07 439,900 +0.13(+1.31%)
Oct 20, 2023 9.920 9.970 9.740 9.940 478,041 +0.04(+0.40%)
Oct 19, 2023 10.01 10.18 9.820 9.900 278,311 -0.24(-2.37%)
Oct 18, 2023 10.42 10.49 10.04 10.14 310,148 -0.38(-3.57%)
Oct 17, 2023 10.00 10.60 10.00 10.52 335,272 +0.46(+4.52%)
Oct 16, 2023 9.820 10.41 9.860 10.06 393,203 +0.36(+3.71%)
Oct 13, 2023 9.410 9.750 9.300 9.700 265,622 +0.33(+3.52%)
Oct 12, 2023 9.880 9.880 9.340 9.370 505,811 -0.52(-5.26%)
Oct 11, 2023 9.930 10.07 9.780 9.890 251,968 -0.04(-0.40%)
Oct 10, 2023 9.890 10.19 9.850 9.930 300,641 +0.04(+0.40%)
Oct 09, 2023 9.760 10.04 9.640 9.890 379,417 +0.09(+0.92%)
Oct 06, 2023 9.630 9.880 9.500 9.800 495,762 +0.15(+1.55%)
Oct 05, 2023 9.850 9.865 9.590 9.650 409,108 -0.22(-2.23%)
Oct 04, 2023 10.02 10.13 9.800 9.870 337,845 -0.22(-2.18%)
Oct 03, 2023 11.00 11.00 10.06 10.09 322,092 -0.95(-8.61%)
Oct 02, 2023 10.25 11.20 10.12 11.04 817,220 +0.79(+7.71%)
Sep 29, 2023 10.29 10.52 10.19 10.25 322,333 +0.04(+0.39%)
Sep 28, 2023 10.43 10.49 10.19 10.21 291,499 -0.28(-2.67%)
Sep 27, 2023 10.66 10.79 10.46 10.49 222,328 -0.14(-1.32%)
Sep 26, 2023 10.83 10.91 10.59 10.63 278,501 -0.22(-2.03%)
Sep 25, 2023 10.91 10.87 10.74 10.85 229,507 -0.12(-1.09%)
Sep 22, 2023 11.11 11.26 10.94 10.97 223,571 -0.15(-1.35%)
Sep 21, 2023 11.19 11.33 11.09 11.12 290,897 -0.18(-1.59%)
Sep 20, 2023 11.65 11.65 11.27 11.30 323,770 -0.35(-3.00%)
Sep 19, 2023 11.57 11.78 11.51 11.65 355,432 +0.07(+0.60%)
Sep 18, 2023 11.80 11.80 11.32 11.58 288,944 -0.14(-1.19%)
Sep 15, 2023 11.59 11.75 11.23 11.72 1,503,844 +0.20(+1.74%)
Sep 14, 2023 11.39 11.74 11.31 11.52 413,859 +0.17(+1.50%)
Sep 13, 2023 11.07 11.40 10.96 11.35 362,410 +0.35(+3.18%)
Sep 12, 2023 11.05 11.12 10.84 11.00 267,307 -0.04(-0.36%)
Sep 11, 2023 10.88 11.19 10.77 11.04 471,611 +0.24(+2.22%)
Sep 08, 2023 10.92 10.92 10.48 10.80 604,075 -0.14(-1.28%)
Sep 07, 2023 11.25 11.25 10.80 10.94 322,570 -0.33(-2.93%)
Sep 06, 2023 11.14 11.27 10.96 11.27 436,504 +0.09(+0.81%)
Sep 05, 2023 11.47 11.50 11.12 11.18 357,956 -0.38(-3.29%)
Sep 01, 2023 11.28 11.58 11.28 11.56 392,624 +0.29(+2.57%)
Aug 31, 2023 11.32 11.53 11.26 11.27 316,334 -0.08(-0.70%)
Aug 30, 2023 11.21 11.46 11.08 11.35 415,437 +0.10(+0.89%)
Aug 29, 2023 11.42 11.44 11.19 11.25 237,753 -0.18(-1.57%)
Aug 28, 2023 11.30 11.61 11.30 11.43 295,340 +0.16(+1.42%)
Aug 25, 2023 11.17 11.38 11.17 11.27 307,649 +0.13(+1.17%)
Aug 24, 2023 11.22 11.29 10.98 11.14 619,762 -0.19(-1.68%)
Aug 23, 2023 11.27 11.47 11.10 11.33 429,946 -0.01(-0.09%)
Aug 22, 2023 11.39 11.45 11.05 11.34 422,353 -0.09(-0.79%)
Aug 21, 2023 11.87 12.02 11.40 11.43 454,237 -0.48(-4.03%)
Aug 18, 2023 11.94 12.23 11.87 11.91 423,246 -0.13(-1.08%)
Aug 17, 2023 12.43 12.60 12.00 12.04 280,160 -0.37(-2.98%)
Aug 16, 2023 12.42 12.60 12.28 12.41 378,654 -0.01(-0.08%)
Aug 15, 2023 12.57 12.58 12.32 12.42 293,444 -0.15(-1.19%)
Aug 14, 2023 12.68 12.73 12.41 12.57 290,865 -0.19(-1.49%)
Aug 11, 2023 12.64 12.90 12.63 12.76 397,663 +0.17(+1.35%)
Aug 10, 2023 12.47 12.62 12.37 12.59 441,954 +0.22(+1.82%)
Aug 09, 2023 12.81 12.81 12.36 12.37 944,553 -0.39(-3.06%)
Aug 08, 2023 12.92 12.92 12.56 12.76 428,899 -0.28(-2.17%)
Aug 07, 2023 12.95 13.09 12.77 13.04 378,313 +0.07(+0.53%)
Aug 04, 2023 12.95 13.04 12.72 12.97 403,618 +0.01(+0.07%)
Aug 03, 2023 13.17 13.20 12.71 12.96 509,851 -0.16(-1.19%)
Aug 02, 2023 13.43 13.62 13.09 13.12 831,385 -0.35(-2.61%)
Aug 01, 2023 14.18 14.73 13.43 13.47 1,265,980 -0.84(-5.87%)
Jul 31, 2023 13.92 14.40 13.88 14.31 793,040 +0.45(+3.24%)
Jul 28, 2023 13.82 13.91 13.69 13.86 301,160 +0.19(+1.36%)
Jul 27, 2023 14.01 14.26 13.62 13.67 343,608 -0.29(-2.10%)
Jul 26, 2023 13.70 14.02 13.70 13.97 328,270 +0.24(+1.78%)
Jul 25, 2023 13.46 13.83 13.40 13.72 346,110 +0.24(+1.81%)
Jul 24, 2023 13.22 13.53 13.10 13.48 358,431 +0.21(+1.62%)
Jul 21, 2023 13.58 13.63 13.19 13.26 321,298 -0.21(-1.59%)
Jul 20, 2023 13.77 13.78 13.39 13.48 236,724 -0.27(-1.99%)
Jul 19, 2023 13.49 13.88 13.46 13.75 325,855 +0.28(+2.10%)
Jul 18, 2023 13.19 13.59 13.19 13.47 313,755 +0.27(+2.07%)
Jul 17, 2023 13.24 13.30 12.98 13.20 328,100 -0.09(-0.66%)
Jul 14, 2023 13.22 13.35 12.96 13.28 304,684 +0.05(+0.37%)
Jul 13, 2023 13.08 13.30 12.90 13.23 411,109 +0.25(+1.96%)
Jul 12, 2023 13.55 13.59 12.95 12.98 547,077 -0.42(-3.13%)
Jul 11, 2023 12.70 13.46 12.70 13.40 523,530 +0.73(+5.78%)
Jul 10, 2023 12.89 13.13 12.62 12.67 509,382 -0.16(-1.22%)
Jul 07, 2023 12.84 13.12 12.79 12.82 482,195 -0.02(-0.15%)
Jul 06, 2023 12.96 13.02 12.71 12.84 468,326 -0.21(-1.57%)
Jul 05, 2023 13.38 13.42 13.05 13.05 456,648 -0.38(-2.84%)
Jul 03, 2023 13.38 13.64 13.35 13.43 267,971 -0.04(-0.29%)
Jun 30, 2023 13.81 13.83 13.46 13.47 429,586 -0.27(-1.99%)
Jun 29, 2023 13.60 13.79 13.49 13.74 304,667 +0.22(+1.66%)
Jun 28, 2023 13.71 13.71 13.32 13.52 361,653 -0.23(-1.70%)
Jun 27, 2023 13.65 13.81 13.44 13.75 398,058 +0.14(+1.00%)
Jun 26, 2023 13.46 13.74 13.42 13.62 454,506 +0.20(+1.46%)
Jun 23, 2023 13.36 13.69 13.25 13.42 2,003,986 +0.06(+0.44%)
Jun 22, 2023 13.44 13.49 12.96 13.36 642,440 -0.07(-0.51%)
Jun 21, 2023 13.96 13.98 13.43 13.43 498,912 -0.56(-3.98%)
Jun 20, 2023 13.82 14.13 13.68 13.99 893,194 +0.23(+1.70%)
Jun 16, 2023 13.73 13.86 13.43 13.75 5,397,856 +0.13(+0.93%)
Jun 15, 2023 13.50 13.64 13.06 13.63 1,112,147 +0.13(+0.94%)
Jun 14, 2023 14.37 14.43 13.44 13.50 1,097,529 -0.88(-6.11%)
Jun 13, 2023 14.58 14.66 14.32 14.38 530,016 -0.07(-0.47%)
Jun 12, 2023 14.66 14.70 14.31 14.45 579,450 -0.17(-1.14%)
Jun 09, 2023 14.87 15.13 14.60 14.61 503,605 -0.25(-1.71%)
Jun 08, 2023 15.24 15.29 14.80 14.87 605,813 -0.42(-2.75%)
Jun 07, 2023 15.10 15.47 15.02 15.29 451,190 +0.34(+2.29%)
Jun 06, 2023 14.32 15.12 14.29 14.94 510,153 +0.62(+4.29%)
Jun 05, 2023 14.75 14.81 14.15 14.33 951,682 -0.96(-6.26%)
Jun 02, 2023 14.92 15.37 14.59 15.29 535,834 +0.48(+3.24%)
Jun 01, 2023 14.38 14.98 13.99 14.81 460,616 +0.59(+4.18%)
May 31, 2023 13.99 14.29 13.94 14.21 354,884 +0.21(+1.51%)
May 30, 2023 14.26 14.26 13.78 14.00 345,545 -0.25(-1.75%)
May 26, 2023 14.18 14.36 14.10 14.25 379,336 +0.03(+0.20%)
May 25, 2023 14.39 14.46 14.11 14.22 368,311 +0.00(+0.00%)
May 24, 2023 15.18 15.51 14.16 14.22 622,615 -0.82(-5.48%)
May 23, 2023 13.57 15.25 13.46 15.05 1,169,585 +0.50(+3.43%)
May 22, 2023 14.15 15.08 13.98 14.55 906,023 +0.44(+3.12%)
May 19, 2023 14.76 14.80 14.02 14.11 553,568 -0.73(-4.91%)
May 18, 2023 14.77 15.07 14.60 14.84 442,092 +0.00(+0.00%)
May 17, 2023 14.40 14.86 14.28 14.84 262,436 +0.50(+3.48%)
May 16, 2023 14.38 14.47 14.15 14.34 298,113 -0.18(-1.25%)
May 15, 2023 14.61 14.62 14.35 14.52 269,215 -0.05(-0.33%)
May 12, 2023 14.91 14.95 14.43 14.57 212,417 -0.34(-2.25%)
May 11, 2023 14.92 15.08 14.84 14.90 218,303 -0.02(-0.16%)
May 10, 2023 14.35 15.07 14.32 14.93 670,157 +0.72(+5.09%)
May 09, 2023 14.26 14.30 13.84 14.20 279,184 -0.03(-0.20%)
May 08, 2023 14.42 14.42 14.09 14.23 337,355 -0.16(-1.13%)
May 05, 2023 14.28 14.61 14.28 14.39 279,594 +0.35(+2.53%)
May 04, 2023 14.08 14.21 13.85 14.04 219,410 -0.05(-0.34%)
May 03, 2023 14.38 14.64 14.08 14.09 292,363 -0.31(-2.13%)
May 02, 2023 14.60 14.60 14.10 14.39 389,481 -0.19(-1.31%)
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.