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

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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 (%)
Jan 31, 2020 3.900 3.990 3.760 3.840 491,900 -0.09(-2.29%)
Jan 30, 2020 4.020 4.080 3.860 3.930 419,193 -0.12(-2.96%)
Jan 29, 2020 4.110 4.190 4.040 4.050 336,916 -0.06(-1.46%)
Jan 28, 2020 4.190 4.240 3.960 4.110 1,014,370 -0.06(-1.44%)
Jan 27, 2020 3.780 4.195 3.720 4.170 894,242 +0.22(+5.57%)
Jan 24, 2020 4.190 4.205 3.840 3.950 682,000 -0.23(-5.50%)
Jan 23, 2020 4.350 4.350 4.150 4.180 617,988 -0.17(-3.91%)
Jan 22, 2020 4.300 4.420 4.270 4.350 685,280 +0.05(+1.16%)
Jan 21, 2020 4.210 4.440 4.150 4.300 1,745,596 +0.08(+1.90%)
Jan 17, 2020 3.950 4.310 3.880 4.220 1,827,600 +0.30(+7.65%)
Jan 16, 2020 3.810 3.950 3.790 3.920 1,197,064 +0.15(+3.98%)
Jan 15, 2020 4.000 4.070 3.690 3.770 884,226 -0.21(-5.28%)
Jan 14, 2020 3.880 4.100 3.637 3.980 1,968,323 +0.44(+12.43%)
Jan 13, 2020 3.480 3.555 3.420 3.540 958,897 +0.09(+2.61%)
Jan 10, 2020 3.400 3.530 3.370 3.450 633,600 +0.04(+1.17%)
Jan 09, 2020 3.520 3.560 3.390 3.410 889,053 -0.07(-2.01%)
Jan 08, 2020 3.440 3.515 3.350 3.480 636,803 +0.04(+1.16%)
Jan 07, 2020 3.310 3.460 3.220 3.440 461,183 +0.10(+2.99%)
Jan 06, 2020 3.230 3.360 3.030 3.340 1,239,980 +0.02(+0.60%)
Jan 03, 2020 3.410 3.475 3.280 3.320 684,800 -0.17(-4.87%)
Jan 02, 2020 3.510 3.510 3.370 3.490 455,060 +0.01(+0.29%)
Dec 31, 2019 3.400 3.530 3.330 3.480 411,300 +0.09(+2.65%)
Dec 30, 2019 3.370 3.430 3.277 3.390 519,242 +0.03(+0.89%)
Dec 27, 2019 3.380 3.460 3.275 3.360 477,800 +0.00(+0.00%)
Dec 26, 2019 3.600 3.600 3.340 3.360 481,243 -0.23(-6.41%)
Dec 24, 2019 3.400 3.600 3.380 3.590 296,900 +0.19(+5.59%)
Dec 23, 2019 3.340 3.460 3.240 3.400 668,793 +0.06(+1.80%)
Dec 20, 2019 3.250 3.370 3.230 3.340 964,300 +0.09(+2.77%)
Dec 19, 2019 3.210 3.260 3.100 3.250 558,952 +0.04(+1.40%)
Dec 18, 2019 3.040 3.220 2.990 3.205 1,676,190 +0.18(+5.78%)
Dec 17, 2019 3.180 3.202 2.999 3.030 967,676 -0.15(-4.72%)
Dec 16, 2019 3.170 3.260 3.120 3.180 1,120,307 +0.02(+0.47%)
Dec 13, 2019 3.060 3.170 3.000 3.165 2,177,200 +0.12(+4.11%)
Dec 12, 2019 2.900 3.100 2.900 3.040 952,620 +0.11(+3.75%)
Dec 11, 2019 2.920 3.030 2.860 2.930 1,120,420 +0.05(+1.74%)
Dec 10, 2019 2.710 2.940 2.660 2.880 990,712 +0.13(+4.73%)
Dec 09, 2019 2.500 2.780 2.500 2.750 785,882 +0.20(+7.84%)
Dec 06, 2019 2.540 2.700 2.520 2.550 553,900 +0.04(+1.59%)
Dec 05, 2019 2.600 2.600 2.470 2.510 404,682 -0.07(-2.71%)
Dec 04, 2019 2.430 2.670 2.420 2.580 764,679 +0.19(+7.95%)
Dec 03, 2019 2.460 2.540 2.380 2.390 496,652 -0.13(-5.16%)
Dec 02, 2019 2.510 2.540 2.410 2.520 367,299 +0.00(+0.00%)
Nov 29, 2019 2.490 2.600 2.400 2.520 353,700 +0.02(+0.80%)
Nov 27, 2019 2.460 2.600 2.460 2.500 566,100 +0.05(+2.04%)
Nov 26, 2019 2.690 2.690 2.440 2.450 1,109,111 -0.24(-8.92%)
Nov 25, 2019 2.600 2.830 2.600 2.690 1,343,105 +0.13(+5.08%)
Nov 22, 2019 2.370 2.580 2.368 2.560 1,290,000 +0.20(+8.47%)
Nov 21, 2019 2.280 2.380 2.270 2.360 1,093,111 +0.06(+2.61%)
Nov 20, 2019 2.320 2.350 2.120 2.300 2,012,895 -0.02(-0.86%)
Nov 19, 2019 2.330 2.370 2.320 2.320 628,588 -0.01(-0.43%)
Nov 18, 2019 2.500 2.500 2.330 2.330 595,697 -0.18(-7.17%)
Nov 15, 2019 2.470 2.520 2.400 2.510 640,300 +0.04(+1.62%)
Nov 14, 2019 2.500 2.605 2.450 2.470 690,591 -0.03(-1.20%)
Nov 13, 2019 2.390 2.510 2.320 2.500 909,785 +0.13(+5.49%)
Nov 12, 2019 2.380 2.420 2.280 2.370 1,058,847 +0.04(+1.72%)
Nov 11, 2019 2.330 2.390 2.270 2.330 1,373,554 +0.00(+0.00%)
Nov 08, 2019 2.530 2.540 2.310 2.330 2,224,800 -0.18(-7.17%)
Nov 07, 2019 2.550 2.580 2.430 2.510 2,682,254 +0.00(+0.00%)
Nov 06, 2019 3.500 3.500 2.340 2.510 9,296,720 -2.60(-50.88%)
Nov 05, 2019 5.110 5.200 5.030 5.110 777,409 -0.01(-0.20%)
Nov 04, 2019 5.090 5.230 5.090 5.120 450,803 +0.06(+1.19%)
Nov 01, 2019 4.930 5.150 4.820 5.060 544,600 +0.14(+2.85%)
Oct 31, 2019 4.820 4.930 4.670 4.920 711,973 +0.07(+1.44%)
Oct 30, 2019 4.670 4.890 4.560 4.850 553,928 +0.18(+3.85%)
Oct 29, 2019 4.620 4.760 4.600 4.670 373,132 +0.04(+0.86%)
Oct 28, 2019 4.580 4.650 4.480 4.630 588,448 +0.03(+0.65%)
Oct 25, 2019 4.570 4.670 4.560 4.600 407,800 +0.01(+0.22%)
Oct 24, 2019 4.840 4.840 4.465 4.590 358,035 -0.24(-4.97%)
Oct 23, 2019 4.800 4.920 4.790 4.830 612,037 +0.02(+0.42%)
Oct 22, 2019 4.820 4.855 4.680 4.810 606,156 +0.00(+0.00%)
Oct 21, 2019 4.800 4.910 4.650 4.810 652,022 +0.08(+1.69%)
Oct 18, 2019 4.590 4.850 4.572 4.730 1,010,200 +0.42(+9.74%)
Oct 17, 2019 4.230 4.430 4.160 4.310 326,031 +0.09(+2.13%)
Oct 16, 2019 4.130 4.220 4.030 4.220 441,451 +0.07(+1.69%)
Oct 15, 2019 4.270 4.350 4.120 4.150 240,255 -0.10(-2.35%)
Oct 14, 2019 4.300 4.330 4.180 4.250 292,087 -0.06(-1.39%)
Oct 11, 2019 4.310 4.440 4.240 4.310 276,400 +0.08(+1.89%)
Oct 10, 2019 4.220 4.295 4.100 4.230 408,916 +0.05(+1.20%)
Oct 09, 2019 4.420 4.460 4.130 4.180 519,015 -0.23(-5.11%)
Oct 08, 2019 4.630 4.630 4.400 4.405 405,140 -0.25(-5.47%)
Oct 07, 2019 4.700 4.740 4.620 4.660 323,978 -0.02(-0.43%)
Oct 04, 2019 4.620 4.700 4.580 4.680 399,300 +0.06(+1.30%)
Oct 03, 2019 4.500 4.635 4.400 4.620 385,928 +0.11(+2.44%)
Oct 02, 2019 4.350 4.525 4.300 4.510 505,320 +0.11(+2.50%)
Oct 01, 2019 4.630 4.720 4.390 4.400 781,427 -0.23(-4.97%)
Sep 30, 2019 4.700 4.730 4.590 4.630 716,293 -0.08(-1.70%)
Sep 27, 2019 4.750 4.910 4.640 4.710 455,700 -0.02(-0.42%)
Sep 26, 2019 4.980 4.980 4.725 4.730 1,024,240 -0.25(-5.02%)
Sep 25, 2019 5.070 5.070 4.830 4.980 698,198 -0.08(-1.58%)
Sep 24, 2019 5.410 5.470 4.940 5.060 1,249,064 -0.35(-6.47%)
Sep 23, 2019 5.570 5.620 5.390 5.410 449,348 -0.18(-3.22%)
Sep 20, 2019 5.770 5.812 5.570 5.590 1,159,200 -0.21(-3.62%)
Sep 19, 2019 5.670 5.920 5.660 5.800 628,635 +0.16(+2.84%)
Sep 18, 2019 5.610 5.720 5.510 5.640 855,017 +0.04(+0.71%)
Sep 17, 2019 5.550 5.610 5.390 5.600 1,615,734 +0.06(+1.08%)
Sep 16, 2019 5.340 5.640 5.320 5.540 891,307 +0.16(+2.97%)
Sep 13, 2019 5.460 5.520 5.350 5.380 582,000 -0.06(-1.10%)
Sep 12, 2019 5.550 5.700 5.400 5.440 580,746 -0.12(-2.16%)
Sep 11, 2019 5.510 5.640 5.430 5.560 611,241 +0.05(+0.91%)
Sep 10, 2019 5.420 5.660 5.270 5.510 773,831 +0.07(+1.29%)
Sep 09, 2019 5.580 5.640 5.180 5.440 800,153 -0.10(-1.81%)
Sep 06, 2019 5.580 5.710 5.510 5.540 720,100 -0.02(-0.36%)
Sep 05, 2019 5.530 5.680 5.470 5.560 701,973 +0.08(+1.46%)
Sep 04, 2019 5.320 5.600 5.220 5.480 2,016,060 +0.17(+3.20%)
Sep 03, 2019 5.540 5.770 5.180 5.310 1,508,347 -0.27(-4.84%)
Aug 30, 2019 5.360 5.600 5.235 5.580 1,135,700 +0.14(+2.57%)
Aug 29, 2019 5.180 5.480 5.100 5.440 989,401 +0.35(+6.88%)
Aug 28, 2019 5.260 5.380 5.060 5.090 1,727,342 -0.06(-1.17%)
Aug 27, 2019 5.360 5.440 5.140 5.150 975,046 -0.18(-3.38%)
Aug 26, 2019 5.590 5.630 5.190 5.330 992,889 -0.23(-4.14%)
Aug 23, 2019 5.750 5.800 5.500 5.560 491,500 -0.24(-4.14%)
Aug 22, 2019 6.000 6.050 5.750 5.800 538,568 -0.18(-3.01%)
Aug 21, 2019 6.050 6.120 5.870 5.980 703,418 -0.06(-0.99%)
Aug 20, 2019 6.290 6.380 5.970 6.040 762,410 -0.25(-3.97%)
Aug 19, 2019 6.360 6.400 6.145 6.290 530,967 -0.01(-0.16%)
Aug 16, 2019 6.390 6.510 6.190 6.300 744,900 -0.09(-1.41%)
Aug 15, 2019 6.380 6.660 6.285 6.390 969,372 +0.05(+0.79%)
Aug 14, 2019 6.750 6.840 6.275 6.340 989,891 -0.47(-6.90%)
Aug 13, 2019 6.860 7.120 6.810 6.810 762,381 -0.03(-0.44%)
Aug 12, 2019 6.950 7.035 6.770 6.840 505,745 -0.14(-2.01%)
Aug 09, 2019 6.870 7.090 6.570 6.980 1,103,200 +0.38(+5.76%)
Aug 08, 2019 6.890 7.020 6.580 6.600 868,820 -0.32(-4.62%)
Aug 07, 2019 6.990 7.150 6.740 6.920 1,112,623 -0.13(-1.84%)
Aug 06, 2019 6.940 7.170 6.920 7.050 1,267,111 +0.16(+2.32%)
Aug 05, 2019 7.960 7.995 6.830 6.890 2,152,439 -1.16(-14.41%)
Aug 02, 2019 9.790 9.880 6.710 8.050 4,481,700 -4.10(-33.74%)
Aug 01, 2019 11.76 12.26 11.76 12.15 642,116 +0.40(+3.40%)
Jul 31, 2019 12.09 12.15 11.68 11.75 477,327 -0.30(-2.49%)
Jul 30, 2019 11.86 12.12 11.85 12.05 387,896 +0.06(+0.50%)
Jul 29, 2019 11.97 12.01 11.06 11.99 969,291 +0.08(+0.67%)
Jul 26, 2019 11.70 12.01 11.58 11.91 853,700 +0.28(+2.41%)
Jul 25, 2019 11.87 11.94 11.61 11.63 329,241 -0.12(-1.02%)
Jul 24, 2019 11.51 11.81 11.33 11.75 336,992 +0.21(+1.82%)
Jul 23, 2019 11.59 11.61 11.34 11.54 320,631 -0.03(-0.26%)
Jul 22, 2019 11.49 11.80 11.41 11.57 459,872 +0.08(+0.70%)
Jul 19, 2019 11.45 11.60 11.40 11.49 439,300 +0.00(+0.00%)
Jul 18, 2019 11.30 11.53 11.03 11.49 663,967 +0.19(+1.68%)
Jul 17, 2019 10.93 11.41 10.79 11.30 820,487 +0.40(+3.67%)
Jul 16, 2019 10.99 11.09 10.82 10.90 773,772 -0.09(-0.82%)
Jul 15, 2019 11.03 11.11 10.65 10.99 1,142,411 -0.05(-0.45%)
Jul 12, 2019 11.01 11.21 10.84 11.04 877,000 -0.02(-0.18%)
Jul 11, 2019 11.39 11.43 10.94 11.06 438,282 -0.34(-2.98%)
Jul 10, 2019 11.34 11.48 11.23 11.40 507,194 +0.09(+0.80%)
Jul 09, 2019 10.93 11.55 10.93 11.31 833,387 -0.03(-0.26%)
Jul 08, 2019 11.53 11.66 11.15 11.34 558,338 -0.25(-2.16%)
Jul 05, 2019 11.54 11.74 11.21 11.59 825,700 -0.03(-0.26%)
Jul 03, 2019 11.96 12.01 11.48 11.62 637,400 -0.32(-2.68%)
Jul 02, 2019 12.06 12.20 11.90 11.94 727,932 -0.18(-1.49%)
Jul 01, 2019 12.45 12.45 11.98 12.12 1,047,126 -0.20(-1.62%)
Jun 28, 2019 12.13 12.44 11.96 12.32 5,889,000 +0.14(+1.15%)
Jun 27, 2019 12.00 12.22 11.81 12.18 616,935 +0.16(+1.33%)
Jun 26, 2019 12.01 12.19 11.53 12.02 764,119 +0.01(+0.08%)
Jun 25, 2019 12.30 12.32 11.99 12.01 684,380 -0.24(-1.96%)
Jun 24, 2019 12.13 12.43 11.94 12.25 1,262,409 +0.15(+1.24%)
Jun 21, 2019 12.43 12.48 11.83 12.10 1,223,900 -0.42(-3.35%)
Jun 20, 2019 12.85 12.94 12.50 12.52 668,059 -0.15(-1.18%)
Jun 19, 2019 12.50 12.85 12.33 12.67 1,226,189 +0.28(+2.26%)
Jun 18, 2019 12.50 12.55 12.14 12.39 693,209 -0.09(-0.72%)
Jun 17, 2019 12.29 12.63 12.13 12.48 820,536 +0.23(+1.88%)
Jun 14, 2019 12.20 12.57 12.05 12.25 792,300 +0.03(+0.25%)
Jun 13, 2019 12.14 12.60 11.83 12.22 1,225,871 +0.13(+1.08%)
Jun 12, 2019 11.80 12.20 11.57 12.09 854,162 +0.22(+1.85%)
Jun 11, 2019 12.89 12.95 11.83 11.87 1,105,728 -1.02(-7.91%)
Jun 10, 2019 12.63 13.20 12.63 12.89 851,330 +0.19(+1.50%)
Jun 07, 2019 13.54 13.73 12.68 12.70 807,900 -0.79(-5.86%)
Jun 06, 2019 14.11 14.22 13.41 13.49 648,298 -0.68(-4.80%)
Jun 05, 2019 13.71 14.29 13.67 14.17 956,284 +0.58(+4.27%)
Jun 04, 2019 13.46 13.82 13.20 13.59 1,639,011 +0.18(+1.34%)
Jun 03, 2019 13.14 13.58 13.10 13.41 950,642 +0.32(+2.44%)
May 31, 2019 12.81 13.23 12.69 13.09 835,700 +0.14(+1.08%)
May 30, 2019 12.65 13.01 12.65 12.95 409,526 +0.35(+2.78%)
May 29, 2019 12.63 12.82 12.37 12.60 1,414,941 -0.15(-1.18%)
May 28, 2019 12.11 12.76 12.11 12.75 1,142,053 +0.67(+5.55%)
May 24, 2019 12.23 12.60 12.02 12.08 1,153,300 -0.10(-0.82%)
May 23, 2019 11.90 12.20 11.71 12.18 446,892 +0.18(+1.50%)
May 22, 2019 11.88 12.46 11.88 12.00 795,210 +0.10(+0.84%)
May 21, 2019 12.20 12.52 11.86 11.90 1,077,350 -0.24(-1.98%)
May 20, 2019 11.61 12.20 11.35 12.14 406,204 +0.42(+3.58%)
May 17, 2019 12.04 12.26 11.71 11.72 435,400 -0.42(-3.46%)
May 16, 2019 12.09 12.30 12.06 12.14 731,455 +0.06(+0.50%)
May 15, 2019 11.95 12.27 11.81 12.08 442,282 +0.05(+0.42%)
May 14, 2019 11.52 12.06 11.52 12.03 679,805 +0.54(+4.70%)
May 13, 2019 12.09 12.09 11.35 11.49 394,333 -0.73(-5.97%)
May 10, 2019 12.18 12.29 11.87 12.22 387,800 +0.00(+0.00%)
May 09, 2019 11.66 12.25 11.51 12.22 953,324 +0.46(+3.91%)
May 08, 2019 11.55 11.77 11.27 11.76 819,870 +0.24(+2.08%)
May 07, 2019 11.44 11.79 11.39 11.52 940,146 -0.04(-0.35%)
May 06, 2019 11.57 12.02 11.24 11.56 751,164 -0.33(-2.78%)
May 03, 2019 13.50 13.50 11.70 11.89 2,072,200 -1.80(-13.15%)
May 02, 2019 13.22 13.71 13.20 13.69 472,385 +0.42(+3.17%)
May 01, 2019 13.74 13.91 13.00 13.27 892,471 -0.47(-3.42%)
Apr 30, 2019 13.84 14.02 13.48 13.74 938,145 -0.11(-0.79%)
Apr 29, 2019 13.54 14.05 13.43 13.85 587,599 +0.33(+2.44%)
Apr 26, 2019 13.75 13.75 13.39 13.52 381,100 -0.18(-1.31%)
Apr 25, 2019 13.24 13.74 13.12 13.70 422,108 +0.27(+2.01%)
Apr 24, 2019 13.15 13.49 12.82 13.43 640,479 +0.29(+2.21%)
Apr 23, 2019 12.75 13.22 12.61 13.14 343,939 +0.35(+2.74%)
Apr 22, 2019 12.83 13.01 12.62 12.79 230,864 -0.04(-0.31%)
Apr 18, 2019 13.04 13.15 12.61 12.83 429,800 -0.22(-1.69%)
Apr 17, 2019 13.22 13.29 12.63 13.05 535,227 -0.18(-1.36%)
Apr 16, 2019 13.45 13.78 13.05 13.23 489,560 -0.42(-3.08%)
Apr 15, 2019 13.65 13.80 13.46 13.65 334,988 +0.00(+0.00%)
Apr 12, 2019 13.87 13.94 13.59 13.65 394,200 -0.15(-1.09%)
Apr 11, 2019 14.12 14.12 13.61 13.80 652,233 -0.31(-2.20%)
Apr 10, 2019 13.56 14.12 13.51 14.11 473,689 +0.57(+4.21%)
Apr 09, 2019 13.15 13.68 13.08 13.54 504,093 +0.39(+2.97%)
Apr 08, 2019 13.16 13.26 12.45 13.15 476,117 +0.00(+0.00%)
Apr 05, 2019 13.01 13.29 12.96 13.15 455,700 +0.16(+1.23%)
Apr 04, 2019 13.65 13.96 12.88 12.99 666,468 -0.65(-4.77%)
Apr 03, 2019 13.33 13.83 13.33 13.64 596,149 +0.32(+2.40%)
Apr 02, 2019 13.27 13.43 13.20 13.32 428,745 +0.08(+0.60%)
Apr 01, 2019 13.29 13.61 12.95 13.24 788,105 -0.05(-0.38%)
Mar 29, 2019 13.15 13.31 13.01 13.29 564,600 +0.19(+1.45%)
Mar 28, 2019 13.32 13.55 12.98 13.10 746,364 -0.12(-0.91%)
Mar 27, 2019 13.50 13.55 12.85 13.22 496,516 -0.27(-2.00%)
Mar 26, 2019 14.02 14.12 13.29 13.49 485,420 -0.42(-3.02%)
Mar 25, 2019 13.58 14.03 13.41 13.91 817,649 +0.32(+2.35%)
Mar 22, 2019 14.37 14.52 13.44 13.59 725,000 -0.70(-4.90%)
Mar 21, 2019 14.29 14.60 13.88 14.29 770,876 -0.07(-0.49%)
Mar 20, 2019 14.28 14.90 14.06 14.36 865,718 +0.01(+0.07%)
Mar 19, 2019 13.75 14.55 13.72 14.35 819,848 +0.54(+3.91%)
Mar 18, 2019 13.68 13.83 13.52 13.81 1,764,728 +0.16(+1.17%)
Mar 15, 2019 13.78 14.25 13.43 13.65 1,762,900 -0.16(-1.16%)
Mar 14, 2019 13.56 14.50 13.48 13.81 2,365,308 +1.02(+7.97%)
Mar 13, 2019 12.31 12.98 12.20 12.79 1,490,855 +0.72(+5.97%)
Mar 12, 2019 11.80 12.33 11.80 12.07 825,824 +0.38(+3.25%)
Mar 11, 2019 11.65 11.84 11.60 11.69 741,039 +0.05(+0.43%)
Mar 08, 2019 11.20 11.73 11.00 11.64 611,700 +0.43(+3.84%)
Mar 07, 2019 11.12 11.52 11.09 11.21 511,113 +0.09(+0.81%)
Mar 06, 2019 11.36 11.36 11.00 11.12 427,752 -0.20(-1.77%)
Mar 05, 2019 11.56 11.74 11.30 11.32 498,350 -0.27(-2.33%)
Mar 04, 2019 11.72 12.00 11.23 11.59 560,604 -0.06(-0.52%)
Mar 01, 2019 11.16 11.72 11.14 11.65 847,100 +0.59(+5.33%)
Feb 28, 2019 11.01 11.21 10.92 11.06 606,693 -0.02(-0.18%)
Feb 27, 2019 11.33 11.52 11.05 11.08 662,848 -0.29(-2.55%)
Feb 26, 2019 11.01 11.57 10.93 11.37 1,211,007 +0.40(+3.65%)
Feb 25, 2019 10.85 11.07 10.72 10.97 1,067,965 +0.17(+1.57%)
Feb 22, 2019 10.76 10.86 10.57 10.80 1,098,900 +0.07(+0.65%)
Feb 21, 2019 10.75 11.09 10.59 10.73 1,085,028 -0.05(-0.46%)
Feb 20, 2019 10.18 10.93 10.18 10.78 1,023,372 +0.55(+5.38%)
Feb 19, 2019 10.42 10.42 10.00 10.23 1,875,215 -0.06(-0.58%)
Feb 15, 2019 10.36 10.52 10.15 10.29 708,700 +0.00(+0.00%)
Feb 14, 2019 9.620 10.41 9.620 10.29 728,834 +0.61(+6.30%)
Feb 13, 2019 9.990 10.03 9.580 9.680 1,054,887 -0.27(-2.71%)
Feb 12, 2019 9.840 10.16 9.790 9.950 1,812,964 +0.29(+3.00%)
Feb 11, 2019 9.410 9.810 9.310 9.660 2,037,310 +0.31(+3.32%)
Feb 08, 2019 9.100 9.760 8.150 9.350 3,626,200 +0.80(+9.36%)
Feb 07, 2019 8.390 8.700 8.170 8.550 594,008 +0.08(+0.94%)
Feb 06, 2019 8.550 8.630 8.320 8.470 1,128,760 -0.09(-1.05%)
Feb 05, 2019 8.650 8.710 8.520 8.560 374,873 -0.06(-0.70%)
Feb 04, 2019 8.770 8.840 8.610 8.620 478,052 -0.16(-1.82%)
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.