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

Fireman B.V. (NQ: IFRX )

1.410 +0.040 (+2.92%)
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 (%)
Apr 30, 2024 1.400 1.440 1.340 1.370 37,668 -0.02(-1.44%)
Apr 29, 2024 1.370 1.450 1.320 1.390 170,356 +0.06(+4.51%)
Apr 26, 2024 1.410 1.429 1.280 1.330 169,301 -0.06(-4.32%)
Apr 25, 2024 1.360 1.410 1.260 1.390 146,063 +0.03(+2.21%)
Apr 24, 2024 1.370 1.450 1.330 1.360 71,453 +0.00(+0.00%)
Apr 23, 2024 1.370 1.460 1.320 1.360 97,199 -0.01(-0.73%)
Apr 22, 2024 1.350 1.410 1.310 1.370 116,449 +0.02(+1.48%)
Apr 19, 2024 1.270 1.380 1.270 1.350 136,142 +0.09(+7.14%)
Apr 18, 2024 1.260 1.420 1.250 1.260 120,599 -0.00(-0.40%)
Apr 17, 2024 1.330 1.337 1.240 1.265 274,068 -0.05(-3.44%)
Apr 16, 2024 1.380 1.410 1.250 1.310 178,127 -0.08(-5.76%)
Apr 15, 2024 1.500 1.500 1.370 1.390 145,903 -0.11(-7.33%)
Apr 12, 2024 1.540 1.550 1.450 1.500 223,615 -0.04(-2.60%)
Apr 11, 2024 1.600 1.650 1.510 1.540 114,727 +0.02(+1.32%)
Apr 10, 2024 1.540 1.660 1.510 1.520 933,830 -0.10(-6.17%)
Apr 09, 2024 1.530 1.660 1.460 1.620 453,659 +0.10(+6.58%)
Apr 08, 2024 1.590 1.640 1.510 1.520 80,601 -0.03(-1.94%)
Apr 05, 2024 1.560 1.680 1.500 1.550 365,160 -0.01(-0.64%)
Apr 04, 2024 1.550 1.596 1.500 1.560 140,064 +0.01(+0.65%)
Apr 03, 2024 1.540 1.660 1.520 1.550 221,929 +0.01(+0.65%)
Apr 02, 2024 1.520 1.580 1.510 1.540 56,341 +0.02(+1.32%)
Apr 01, 2024 1.550 1.595 1.510 1.520 49,941 -0.02(-1.30%)
Mar 28, 2024 1.570 1.572 1.510 1.540 317,780 +0.00(+0.00%)
Mar 27, 2024 1.520 1.600 1.520 1.540 190,119 +0.00(+0.00%)
Mar 26, 2024 1.540 1.600 1.520 1.540 95,978 +0.00(+0.00%)
Mar 25, 2024 1.500 1.610 1.500 1.540 147,159 +0.05(+3.36%)
Mar 22, 2024 1.530 1.590 1.490 1.490 396,594 -0.05(-3.25%)
Mar 21, 2024 1.430 1.700 1.400 1.540 624,675 -0.15(-8.88%)
Mar 20, 2024 1.690 1.750 1.640 1.690 239,499 +0.00(+0.00%)
Mar 19, 2024 1.580 1.820 1.535 1.690 255,533 +0.19(+12.67%)
Mar 18, 2024 1.550 1.570 1.500 1.500 149,479 -0.08(-5.06%)
Mar 15, 2024 1.500 1.615 1.490 1.580 123,809 +0.06(+3.95%)
Mar 14, 2024 1.560 1.570 1.480 1.520 91,835 -0.06(-3.80%)
Mar 13, 2024 1.560 1.620 1.560 1.580 68,333 +0.01(+0.64%)
Mar 12, 2024 1.650 1.689 1.560 1.570 120,561 -0.05(-3.09%)
Mar 11, 2024 1.610 1.720 1.570 1.620 172,214 +0.00(+0.00%)
Mar 08, 2024 1.660 1.740 1.620 1.620 53,125 -0.04(-2.41%)
Mar 07, 2024 1.710 1.760 1.640 1.660 142,815 -0.08(-4.60%)
Mar 06, 2024 1.750 1.840 1.720 1.740 191,888 -0.05(-2.79%)
Mar 05, 2024 1.730 1.820 1.720 1.790 98,366 +0.02(+1.13%)
Mar 04, 2024 1.710 1.900 1.671 1.770 341,190 +0.02(+1.14%)
Mar 01, 2024 1.800 1.880 1.700 1.750 368,134 -0.03(-1.69%)
Feb 29, 2024 1.710 1.920 1.710 1.780 263,193 +0.04(+2.30%)
Feb 28, 2024 1.630 1.760 1.570 1.740 376,526 +0.09(+5.45%)
Feb 27, 2024 1.480 1.739 1.480 1.650 1,003,176 +0.15(+10.00%)
Feb 26, 2024 1.530 1.550 1.490 1.500 236,565 -0.01(-0.66%)
Feb 23, 2024 1.470 1.540 1.400 1.510 456,366 +0.04(+2.72%)
Feb 22, 2024 1.550 1.550 1.460 1.470 227,452 -0.04(-2.65%)
Feb 21, 2024 1.550 1.550 1.490 1.510 93,527 -0.02(-1.31%)
Feb 20, 2024 1.530 1.570 1.500 1.530 111,631 -0.02(-1.29%)
Feb 16, 2024 1.560 1.580 1.510 1.550 465,143 +0.01(+0.65%)
Feb 15, 2024 1.490 1.600 1.480 1.540 174,483 +0.07(+4.76%)
Feb 14, 2024 1.600 1.620 1.470 1.470 631,650 -0.11(-6.96%)
Feb 13, 2024 1.590 1.705 1.560 1.580 278,883 -0.07(-4.24%)
Feb 12, 2024 1.540 1.720 1.540 1.650 842,167 +0.13(+8.55%)
Feb 09, 2024 1.620 1.650 1.518 1.520 126,770 -0.06(-3.80%)
Feb 08, 2024 1.600 1.700 1.570 1.580 201,167 +0.01(+0.64%)
Feb 07, 2024 1.700 1.700 1.570 1.570 74,199 -0.07(-4.27%)
Feb 06, 2024 1.570 1.650 1.570 1.640 56,479 +0.05(+3.14%)
Feb 05, 2024 1.620 1.628 1.570 1.590 41,764 -0.03(-1.85%)
Feb 02, 2024 1.700 1.720 1.620 1.620 49,611 -0.08(-4.71%)
Feb 01, 2024 1.650 1.760 1.632 1.700 90,538 +0.08(+4.94%)
Jan 31, 2024 1.650 1.710 1.610 1.620 36,840 -0.03(-1.82%)
Jan 30, 2024 1.740 1.740 1.640 1.650 49,585 -0.07(-4.07%)
Jan 29, 2024 1.560 1.740 1.560 1.720 118,745 +0.18(+11.69%)
Jan 26, 2024 1.530 1.620 1.450 1.540 129,008 +0.04(+2.67%)
Jan 25, 2024 1.680 1.680 1.500 1.500 195,263 -0.10(-6.25%)
Jan 24, 2024 1.710 1.757 1.600 1.600 151,095 -0.12(-6.98%)
Jan 23, 2024 1.650 1.760 1.650 1.720 128,454 +0.07(+4.24%)
Jan 22, 2024 1.600 1.665 1.600 1.650 41,594 +0.05(+3.12%)
Jan 19, 2024 1.560 1.670 1.560 1.600 112,261 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.570 1.600 45,453 -0.02(-1.23%)
Jan 17, 2024 1.630 1.640 1.550 1.620 114,787 -0.03(-1.82%)
Jan 16, 2024 1.730 1.740 1.640 1.650 103,197 -0.08(-4.62%)
Jan 12, 2024 1.760 1.842 1.670 1.730 187,088 -0.02(-1.14%)
Jan 11, 2024 1.950 1.960 1.740 1.750 514,491 -0.24(-12.06%)
Jan 10, 2024 2.060 2.100 1.930 1.990 442,274 -0.04(-1.97%)
Jan 09, 2024 1.930 2.070 1.810 2.030 661,171 +0.13(+6.84%)
Jan 08, 2024 1.800 1.912 1.720 1.900 413,734 +0.11(+6.15%)
Jan 05, 2024 1.850 1.850 1.700 1.790 403,667 -0.04(-2.19%)
Jan 04, 2024 1.690 1.850 1.655 1.830 1,035,123 +0.23(+14.38%)
Jan 03, 2024 1.640 1.640 1.580 1.600 68,371 -0.04(-2.44%)
Jan 02, 2024 1.640 1.730 1.630 1.640 126,324 +0.01(+0.61%)
Dec 29, 2023 1.650 1.710 1.555 1.630 239,027 -0.03(-1.81%)
Dec 28, 2023 1.850 1.850 1.650 1.660 336,005 -0.15(-8.29%)
Dec 27, 2023 1.660 1.840 1.650 1.810 376,423 +0.12(+7.10%)
Dec 26, 2023 1.750 1.760 1.680 1.690 158,657 -0.02(-1.17%)
Dec 22, 2023 1.450 1.770 1.450 1.710 574,401 +0.23(+15.54%)
Dec 21, 2023 1.540 1.540 1.430 1.480 358,783 -0.01(-0.67%)
Dec 20, 2023 1.420 1.540 1.390 1.490 406,113 +0.04(+2.76%)
Dec 19, 2023 1.400 1.480 1.400 1.450 255,389 +0.04(+2.84%)
Dec 18, 2023 1.320 1.425 1.300 1.410 373,433 +0.10(+7.63%)
Dec 15, 2023 1.400 1.410 1.310 1.310 382,368 -0.06(-4.38%)
Dec 14, 2023 1.410 1.440 1.355 1.370 363,607 -0.03(-2.14%)
Dec 13, 2023 1.420 1.440 1.380 1.400 383,032 -0.02(-1.41%)
Dec 12, 2023 1.370 1.500 1.370 1.420 318,258 +0.02(+1.43%)
Dec 11, 2023 1.400 1.440 1.384 1.400 250,578 -0.04(-2.78%)
Dec 08, 2023 1.370 1.500 1.350 1.440 272,254 +0.04(+2.86%)
Dec 07, 2023 1.470 1.480 1.320 1.400 379,368 -0.10(-6.67%)
Dec 06, 2023 1.390 1.550 1.370 1.500 392,868 +0.10(+7.14%)
Dec 05, 2023 1.400 1.450 1.350 1.400 120,547 -0.01(-0.71%)
Dec 04, 2023 1.350 1.440 1.300 1.410 137,253 +0.06(+4.44%)
Dec 01, 2023 1.380 1.390 1.320 1.350 160,257 +0.00(+0.00%)
Nov 30, 2023 1.330 1.350 1.280 1.350 161,212 +0.10(+8.00%)
Nov 29, 2023 1.380 1.440 1.210 1.250 348,595 -0.12(-8.76%)
Nov 28, 2023 1.360 1.420 1.360 1.370 130,844 -0.03(-2.14%)
Nov 27, 2023 1.430 1.600 1.370 1.400 226,858 -0.05(-3.45%)
Nov 24, 2023 1.430 1.470 1.405 1.450 85,598 +0.02(+1.40%)
Nov 22, 2023 1.450 1.465 1.420 1.430 88,676 -0.03(-2.05%)
Nov 21, 2023 1.530 1.530 1.350 1.460 85,464 -0.06(-3.95%)
Nov 20, 2023 1.540 1.560 1.470 1.520 270,201 +0.03(+2.01%)
Nov 17, 2023 1.470 1.500 1.440 1.490 158,942 +0.04(+2.76%)
Nov 16, 2023 1.420 1.480 1.390 1.450 222,020 +0.00(+0.00%)
Nov 15, 2023 1.470 1.510 1.420 1.450 262,318 -0.05(-3.33%)
Nov 14, 2023 1.290 1.540 1.290 1.500 469,388 +0.20(+15.38%)
Nov 13, 2023 1.260 1.320 1.200 1.300 243,452 +0.02(+1.56%)
Nov 10, 2023 1.360 1.360 1.140 1.280 494,410 -0.04(-3.03%)
Nov 09, 2023 1.420 1.440 1.290 1.320 315,373 -0.10(-7.04%)
Nov 08, 2023 1.470 1.510 1.380 1.420 361,690 -0.06(-4.05%)
Nov 07, 2023 1.360 1.540 1.360 1.480 762,520 +0.11(+8.03%)
Nov 06, 2023 1.380 1.425 1.270 1.370 965,250 -0.01(-0.72%)
Nov 03, 2023 1.550 1.580 1.350 1.380 6,788,440 -0.02(-1.43%)
Nov 02, 2023 1.620 1.630 1.340 1.400 996,810 -0.22(-13.58%)
Nov 01, 2023 1.710 1.720 1.450 1.620 485,894 -0.07(-4.14%)
Oct 31, 2023 1.750 1.750 1.530 1.690 374,038 -0.01(-0.59%)
Oct 30, 2023 1.730 1.770 1.650 1.700 264,353 -0.02(-1.16%)
Oct 27, 2023 1.680 1.760 1.670 1.720 329,905 +0.02(+1.18%)
Oct 26, 2023 1.820 1.860 1.700 1.700 213,504 -0.04(-2.30%)
Oct 25, 2023 1.790 1.930 1.720 1.740 338,888 -0.04(-2.25%)
Oct 24, 2023 1.850 1.890 1.680 1.780 351,355 -0.07(-3.78%)
Oct 23, 2023 2.000 2.010 1.850 1.850 209,157 -0.15(-7.50%)
Oct 20, 2023 2.040 2.140 1.930 2.000 226,137 -0.08(-3.85%)
Oct 19, 2023 2.250 2.350 2.020 2.080 211,240 -0.10(-4.59%)
Oct 18, 2023 2.190 2.460 2.150 2.180 164,281 -0.01(-0.46%)
Oct 17, 2023 2.150 2.275 2.150 2.190 135,425 +0.00(+0.00%)
Oct 16, 2023 2.340 2.405 2.160 2.190 241,597 -0.15(-6.41%)
Oct 13, 2023 2.480 2.640 2.300 2.340 118,196 -0.10(-4.10%)
Oct 12, 2023 2.570 2.600 2.370 2.440 166,825 -0.12(-4.69%)
Oct 11, 2023 2.790 2.790 2.560 2.560 60,550 -0.19(-6.91%)
Oct 10, 2023 2.740 2.770 2.700 2.750 28,532 +0.05(+1.85%)
Oct 09, 2023 2.610 2.790 2.600 2.700 27,260 +0.09(+3.45%)
Oct 06, 2023 2.520 2.696 2.460 2.610 56,385 +0.03(+1.16%)
Oct 05, 2023 2.540 2.610 2.380 2.580 147,082 +0.08(+3.20%)
Oct 04, 2023 2.550 2.623 2.360 2.500 239,676 -0.11(-4.21%)
Oct 03, 2023 2.700 2.800 2.500 2.610 194,999 -0.02(-0.57%)
Oct 02, 2023 2.980 3.080 2.580 2.625 226,082 -0.35(-11.91%)
Sep 29, 2023 3.000 3.050 2.930 2.980 33,648 +0.03(+1.02%)
Sep 28, 2023 2.720 2.980 2.660 2.950 155,536 +0.29(+10.90%)
Sep 27, 2023 2.900 2.950 2.580 2.660 417,564 -0.24(-8.28%)
Sep 26, 2023 3.030 3.062 2.880 2.900 214,079 -0.16(-5.23%)
Sep 25, 2023 3.010 3.120 3.030 3.060 128,921 -0.05(-1.61%)
Sep 22, 2023 3.200 3.240 3.060 3.110 110,113 +0.00(+0.00%)
Sep 21, 2023 3.360 3.410 3.100 3.110 191,128 -0.24(-7.16%)
Sep 20, 2023 3.500 3.530 3.350 3.350 128,471 -0.19(-5.37%)
Sep 19, 2023 3.500 3.660 3.351 3.540 80,019 +0.00(+0.00%)
Sep 18, 2023 3.770 3.770 3.520 3.540 91,533 -0.24(-6.35%)
Sep 15, 2023 3.820 3.840 3.730 3.780 66,664 -0.08(-2.07%)
Sep 14, 2023 3.930 4.000 3.830 3.860 72,851 -0.03(-0.77%)
Sep 13, 2023 3.980 4.090 3.820 3.890 53,498 -0.09(-2.26%)
Sep 12, 2023 4.000 4.020 3.900 3.980 66,108 -0.02(-0.50%)
Sep 11, 2023 4.030 4.140 3.880 4.000 88,459 +0.13(+3.36%)
Sep 08, 2023 3.920 4.150 3.830 3.870 51,880 -0.05(-1.28%)
Sep 07, 2023 4.120 4.180 3.900 3.920 39,150 -0.21(-5.08%)
Sep 06, 2023 4.040 4.240 4.000 4.130 26,113 +0.06(+1.47%)
Sep 05, 2023 3.980 4.300 3.831 4.070 127,442 -0.08(-1.93%)
Sep 01, 2023 4.010 4.200 3.881 4.150 196,904 +0.20(+5.06%)
Aug 31, 2023 4.020 4.065 3.830 3.950 136,503 -0.16(-3.89%)
Aug 30, 2023 4.000 4.110 3.850 4.110 200,688 +0.37(+9.89%)
Aug 29, 2023 3.900 3.950 3.720 3.740 93,535 -0.18(-4.59%)
Aug 28, 2023 3.840 3.920 3.670 3.920 92,885 +0.26(+7.10%)
Aug 25, 2023 3.850 3.850 3.610 3.660 44,187 -0.17(-4.44%)
Aug 24, 2023 3.840 3.975 3.750 3.830 122,470 +0.07(+1.86%)
Aug 23, 2023 3.680 3.870 3.620 3.760 118,156 +0.10(+2.73%)
Aug 22, 2023 3.450 3.730 3.450 3.660 78,885 +0.23(+6.71%)
Aug 21, 2023 3.640 3.682 3.430 3.430 115,676 -0.21(-5.77%)
Aug 18, 2023 3.740 3.740 3.440 3.640 70,505 -0.15(-3.96%)
Aug 17, 2023 3.430 3.860 3.310 3.790 215,787 +0.41(+12.13%)
Aug 16, 2023 3.410 3.510 3.290 3.380 188,419 -0.07(-2.03%)
Aug 15, 2023 3.540 3.620 3.430 3.450 99,088 -0.20(-5.48%)
Aug 14, 2023 3.790 3.820 3.440 3.650 177,132 -0.13(-3.44%)
Aug 11, 2023 4.000 4.040 3.660 3.780 267,385 -0.22(-5.50%)
Aug 10, 2023 2.810 4.150 2.780 4.000 2,206,327 +0.35(+9.59%)
Aug 09, 2023 3.560 3.660 3.560 3.650 73,766 +0.08(+2.24%)
Aug 08, 2023 3.590 3.670 3.510 3.570 106,238 +0.00(+0.00%)
Aug 07, 2023 3.730 3.780 3.380 3.570 162,069 -0.17(-4.42%)
Aug 04, 2023 4.010 4.050 3.690 3.735 454,556 -0.36(-8.90%)
Aug 03, 2023 4.160 4.280 4.070 4.100 89,408 -0.03(-0.73%)
Aug 02, 2023 4.190 4.270 3.650 4.130 238,608 -0.05(-1.20%)
Aug 01, 2023 4.120 4.180 4.060 4.180 78,312 -0.01(-0.24%)
Jul 31, 2023 4.070 4.220 4.070 4.190 79,106 +0.10(+2.44%)
Jul 28, 2023 4.050 4.120 4.010 4.090 94,531 +0.02(+0.49%)
Jul 27, 2023 4.040 4.100 3.920 4.070 161,038 +0.00(+0.00%)
Jul 26, 2023 4.000 4.080 3.940 4.070 98,984 +0.11(+2.78%)
Jul 25, 2023 4.100 4.130 3.940 3.960 264,666 -0.18(-4.35%)
Jul 24, 2023 4.170 4.200 4.090 4.140 170,689 -0.08(-1.90%)
Jul 21, 2023 4.100 4.250 4.000 4.220 253,223 +0.14(+3.43%)
Jul 20, 2023 4.160 4.160 3.990 4.080 65,774 +0.09(+2.26%)
Jul 19, 2023 4.030 4.120 3.950 3.990 237,294 -0.04(-0.99%)
Jul 18, 2023 4.080 4.200 4.000 4.030 115,900 -0.02(-0.49%)
Jul 17, 2023 4.160 4.210 4.040 4.050 109,827 -0.10(-2.41%)
Jul 14, 2023 4.330 4.330 4.100 4.150 222,067 -0.18(-4.16%)
Jul 13, 2023 4.050 4.350 4.050 4.330 91,427 +0.20(+4.84%)
Jul 12, 2023 4.200 4.350 4.080 4.130 81,682 -0.05(-1.20%)
Jul 11, 2023 4.350 4.350 4.150 4.180 223,244 -0.12(-2.79%)
Jul 10, 2023 4.020 4.300 3.950 4.300 318,561 +0.41(+10.54%)
Jul 07, 2023 3.930 4.020 3.820 3.890 257,796 -0.01(-0.26%)
Jul 06, 2023 4.130 4.130 3.880 3.900 449,172 -0.28(-6.70%)
Jul 05, 2023 4.320 4.350 4.150 4.180 208,616 -0.14(-3.24%)
Jul 03, 2023 4.420 4.500 4.310 4.320 154,056 -0.14(-3.14%)
Jun 30, 2023 4.450 4.550 4.350 4.460 107,802 +0.02(+0.45%)
Jun 29, 2023 4.480 4.580 4.410 4.440 110,139 -0.10(-2.20%)
Jun 28, 2023 4.430 4.610 4.410 4.540 105,896 +0.09(+2.02%)
Jun 27, 2023 4.500 4.500 4.330 4.450 129,230 -0.07(-1.55%)
Jun 26, 2023 4.550 4.620 4.430 4.520 139,449 -0.05(-1.09%)
Jun 23, 2023 4.500 4.607 4.440 4.570 309,434 +0.05(+1.11%)
Jun 22, 2023 4.490 4.550 4.400 4.520 250,941 +0.02(+0.44%)
Jun 21, 2023 4.700 4.700 4.480 4.500 326,331 +0.00(+0.00%)
Jun 20, 2023 4.650 4.650 4.390 4.500 279,530 -0.15(-3.23%)
Jun 16, 2023 4.450 4.670 4.350 4.650 253,089 +0.20(+4.49%)
Jun 15, 2023 4.460 4.610 4.280 4.450 243,523 -0.05(-1.11%)
Jun 14, 2023 4.660 4.660 4.390 4.500 239,731 -0.07(-1.53%)
Jun 13, 2023 4.450 4.570 4.308 4.570 206,012 +0.11(+2.47%)
Jun 12, 2023 4.110 4.470 4.050 4.460 339,103 +0.30(+7.21%)
Jun 09, 2023 4.040 4.190 4.010 4.160 175,387 +0.16(+3.87%)
Jun 08, 2023 4.120 4.150 4.000 4.005 286,435 -0.12(-2.79%)
Jun 07, 2023 4.160 4.310 4.085 4.120 371,522 -0.09(-2.14%)
Jun 06, 2023 4.170 4.220 4.070 4.210 170,838 +0.06(+1.45%)
Jun 05, 2023 4.220 4.270 4.100 4.150 183,196 -0.06(-1.43%)
Jun 02, 2023 4.300 4.370 4.090 4.210 283,909 -0.10(-2.32%)
Jun 01, 2023 4.170 4.337 4.170 4.310 333,070 +0.12(+2.86%)
May 31, 2023 4.100 4.245 4.060 4.190 249,661 +0.04(+0.96%)
May 30, 2023 4.170 4.210 4.100 4.150 164,565 -0.01(-0.24%)
May 26, 2023 4.100 4.200 4.030 4.160 416,612 +0.06(+1.46%)
May 25, 2023 4.240 4.250 4.090 4.100 223,918 -0.11(-2.61%)
May 24, 2023 4.220 4.280 4.140 4.210 291,765 -0.13(-3.00%)
May 23, 2023 4.540 4.540 4.260 4.340 308,259 -0.19(-4.19%)
May 22, 2023 4.580 4.630 4.370 4.530 461,927 -0.04(-0.88%)
May 19, 2023 4.390 4.570 4.390 4.570 218,159 +0.20(+4.58%)
May 18, 2023 4.750 4.793 4.360 4.370 399,054 -0.38(-8.00%)
May 17, 2023 4.900 4.920 4.750 4.750 155,937 -0.14(-2.86%)
May 16, 2023 4.970 5.050 4.580 4.890 391,305 +0.05(+1.03%)
May 15, 2023 5.150 5.200 4.830 4.840 290,776 -0.26(-5.10%)
May 12, 2023 4.920 5.100 4.750 5.100 430,694 +0.20(+4.08%)
May 11, 2023 4.570 4.930 4.350 4.900 589,058 +0.34(+7.46%)
May 10, 2023 4.300 4.560 4.110 4.560 482,690 +0.28(+6.54%)
May 09, 2023 4.080 4.360 3.950 4.280 709,613 +0.18(+4.39%)
May 08, 2023 4.400 4.500 4.100 4.100 498,657 -0.28(-6.39%)
May 05, 2023 4.560 4.710 4.360 4.380 224,318 -0.11(-2.45%)
May 04, 2023 4.570 4.570 4.260 4.490 286,298 -0.05(-1.10%)
May 03, 2023 4.820 4.820 4.510 4.540 209,133 -0.13(-2.78%)
May 02, 2023 5.100 5.150 4.580 4.670 409,648 -0.44(-8.61%)
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.