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

Entasis Therapeutics Holdings Inc (NQ: ETTX )

2.190 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 8, 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 (%)
Oct 30, 2020 1.670 1.670 1.605 1.610 257,800 -0.06(-3.59%)
Oct 29, 2020 1.650 1.680 1.600 1.670 479,443 +0.03(+1.83%)
Oct 28, 2020 1.750 1.760 1.630 1.640 614,760 -0.13(-7.34%)
Oct 27, 2020 1.760 1.830 1.720 1.770 3,588,964 +0.05(+2.91%)
Oct 26, 2020 1.780 1.790 1.680 1.720 2,952,592 -0.05(-2.82%)
Oct 23, 2020 1.810 1.820 1.720 1.770 755,900 -0.06(-3.28%)
Oct 22, 2020 1.970 1.970 1.810 1.830 1,146,979 -0.19(-9.41%)
Oct 21, 2020 2.080 2.120 1.960 2.020 1,530,886 -0.12(-5.61%)
Oct 20, 2020 2.100 2.200 2.010 2.140 1,800,015 +0.03(+1.42%)
Oct 19, 2020 2.190 2.190 2.040 2.110 1,750,220 +0.04(+1.93%)
Oct 16, 2020 2.190 2.240 2.050 2.070 2,077,600 -0.03(-1.43%)
Oct 15, 2020 2.030 2.210 2.020 2.100 2,059,645 +0.06(+2.94%)
Oct 14, 2020 2.040 2.070 2.000 2.040 499,354 +0.03(+1.49%)
Oct 13, 2020 2.010 2.078 1.945 2.010 478,169 +0.01(+0.50%)
Oct 12, 2020 2.020 2.090 2.000 2.000 514,642 -0.02(-0.99%)
Oct 09, 2020 2.010 2.100 1.940 2.020 256,900 -0.02(-0.98%)
Oct 08, 2020 2.100 2.120 2.020 2.040 378,526 -0.06(-2.86%)
Oct 07, 2020 2.100 2.195 2.020 2.100 157,286 +0.01(+0.48%)
Oct 06, 2020 2.240 2.250 2.080 2.090 219,012 -0.09(-4.13%)
Oct 05, 2020 2.180 2.274 2.100 2.180 210,731 +0.04(+1.63%)
Oct 02, 2020 2.040 2.200 2.040 2.145 157,600 +0.08(+4.13%)
Oct 01, 2020 2.080 2.090 2.020 2.060 136,150 +0.02(+0.98%)
Sep 30, 2020 2.080 2.160 2.040 2.040 327,608 -0.06(-2.86%)
Sep 29, 2020 2.250 2.290 2.090 2.100 166,166 -0.15(-6.67%)
Sep 28, 2020 2.290 2.370 2.210 2.250 93,460 -0.04(-1.75%)
Sep 25, 2020 2.220 2.370 2.200 2.290 80,200 +0.03(+1.33%)
Sep 24, 2020 2.490 2.490 2.200 2.260 156,540 -0.23(-9.24%)
Sep 23, 2020 2.620 2.640 2.460 2.490 114,882 -0.15(-5.68%)
Sep 22, 2020 2.760 2.830 2.540 2.640 107,775 -0.13(-4.69%)
Sep 21, 2020 2.850 2.850 2.750 2.770 64,700 -0.09(-3.15%)
Sep 18, 2020 2.970 3.030 2.790 2.860 206,000 -0.12(-4.03%)
Sep 17, 2020 2.930 3.050 2.930 2.980 74,474 +0.01(+0.34%)
Sep 16, 2020 3.040 3.060 2.920 2.970 154,557 -0.06(-1.98%)
Sep 15, 2020 2.990 3.050 2.990 3.030 73,702 +0.03(+1.00%)
Sep 14, 2020 2.950 3.060 2.915 3.000 143,481 +0.06(+2.04%)
Sep 11, 2020 2.930 3.030 2.898 2.940 104,700 +0.00(+0.00%)
Sep 10, 2020 3.030 3.030 2.850 2.940 148,552 +0.05(+1.73%)
Sep 09, 2020 3.000 3.090 2.840 2.890 376,652 +0.07(+2.48%)
Sep 08, 2020 2.870 2.910 2.750 2.820 115,072 +0.06(+2.17%)
Sep 04, 2020 2.740 2.980 2.730 2.760 134,200 -0.01(-0.36%)
Sep 03, 2020 2.920 2.920 2.590 2.770 189,881 -0.11(-3.82%)
Sep 02, 2020 2.910 3.100 2.780 2.880 518,974 +0.36(+14.29%)
Sep 01, 2020 2.650 2.730 2.510 2.520 119,531 -0.13(-4.91%)
Aug 31, 2020 2.650 2.990 2.572 2.650 233,065 +0.04(+1.53%)
Aug 28, 2020 2.700 2.700 2.520 2.610 84,200 +0.06(+2.35%)
Aug 27, 2020 2.510 2.590 2.500 2.550 29,937 +0.04(+1.59%)
Aug 26, 2020 2.640 2.740 2.500 2.510 60,675 -0.14(-5.28%)
Aug 25, 2020 2.520 2.820 2.520 2.650 117,080 +0.09(+3.52%)
Aug 24, 2020 2.600 2.640 2.510 2.560 84,222 -0.02(-0.78%)
Aug 21, 2020 2.650 2.650 2.540 2.580 65,400 -0.02(-0.77%)
Aug 20, 2020 2.730 2.770 2.600 2.600 143,062 -0.13(-4.76%)
Aug 19, 2020 2.820 2.900 2.730 2.730 58,294 -0.11(-3.87%)
Aug 18, 2020 2.860 2.910 2.810 2.840 34,592 -0.02(-0.70%)
Aug 17, 2020 2.930 2.930 2.830 2.860 62,539 -0.02(-0.69%)
Aug 14, 2020 2.910 2.910 2.850 2.880 57,400 -0.02(-0.69%)
Aug 13, 2020 2.930 2.970 2.880 2.900 42,184 -0.01(-0.34%)
Aug 12, 2020 2.940 3.020 2.850 2.910 52,201 -0.01(-0.34%)
Aug 11, 2020 3.020 3.020 2.880 2.920 72,890 -0.05(-1.68%)
Aug 10, 2020 2.840 3.050 2.810 2.970 71,775 +0.10(+3.48%)
Aug 07, 2020 2.820 2.925 2.800 2.870 51,600 +0.07(+2.50%)
Aug 06, 2020 2.810 2.910 2.800 2.800 66,444 -0.08(-2.78%)
Aug 05, 2020 2.950 3.000 2.850 2.880 145,128 -0.07(-2.37%)
Aug 04, 2020 2.820 2.980 2.820 2.950 96,709 +0.13(+4.61%)
Aug 03, 2020 2.900 2.920 2.760 2.820 120,441 +0.02(+0.71%)
Jul 31, 2020 3.030 3.050 2.760 2.800 189,400 -0.21(-6.98%)
Jul 30, 2020 2.900 3.070 2.870 3.010 68,123 +0.17(+5.99%)
Jul 29, 2020 3.050 3.070 2.840 2.840 110,493 -0.22(-7.19%)
Jul 28, 2020 3.020 3.100 3.000 3.060 48,916 +0.06(+2.00%)
Jul 27, 2020 3.070 3.100 2.910 3.000 81,669 -0.01(-0.33%)
Jul 24, 2020 3.020 3.160 3.010 3.010 135,700 -0.04(-1.31%)
Jul 23, 2020 3.340 3.410 3.010 3.050 273,853 -0.20(-6.15%)
Jul 22, 2020 3.750 3.750 3.200 3.250 292,744 -0.51(-13.56%)
Jul 21, 2020 4.030 4.090 3.580 3.760 256,295 -0.27(-6.70%)
Jul 20, 2020 4.010 4.100 3.920 4.030 312,326 +0.12(+3.07%)
Jul 17, 2020 3.860 4.100 3.800 3.910 495,100 +0.14(+3.71%)
Jul 16, 2020 3.240 4.250 3.160 3.770 785,119 +0.65(+20.83%)
Jul 15, 2020 3.140 3.350 3.080 3.120 422,569 +0.02(+0.65%)
Jul 14, 2020 3.050 3.280 3.000 3.100 241,412 +0.04(+1.31%)
Jul 13, 2020 3.040 3.260 2.950 3.060 554,897 +0.12(+4.08%)
Jul 10, 2020 2.840 3.090 2.830 2.940 373,000 +0.15(+5.38%)
Jul 09, 2020 2.560 2.850 2.450 2.790 205,095 +0.25(+9.84%)
Jul 08, 2020 2.600 2.650 2.480 2.540 77,779 -0.08(-3.05%)
Jul 07, 2020 2.750 2.770 2.450 2.620 203,331 -0.18(-6.43%)
Jul 06, 2020 3.000 3.050 2.610 2.800 496,539 -0.12(-4.11%)
Jul 02, 2020 2.950 3.050 2.840 2.920 243,800 -0.03(-1.02%)
Jul 01, 2020 2.940 3.080 2.760 2.950 550,838 -0.01(-0.34%)
Jun 30, 2020 2.750 3.490 2.700 2.960 1,859,381 +0.13(+4.59%)
Jun 29, 2020 3.000 3.100 2.740 2.830 102,706 -0.11(-3.74%)
Jun 26, 2020 2.830 2.970 2.820 2.940 75,100 +0.07(+2.44%)
Jun 25, 2020 2.950 3.030 2.870 2.870 82,413 -0.07(-2.38%)
Jun 24, 2020 3.000 3.050 2.910 2.940 293,140 -0.01(-0.34%)
Jun 23, 2020 3.050 3.090 2.950 2.950 299,448 -0.01(-0.34%)
Jun 22, 2020 3.050 3.150 2.950 2.960 176,944 -0.02(-0.67%)
Jun 19, 2020 3.050 3.150 2.980 2.980 188,300 +0.00(+0.00%)
Jun 18, 2020 3.050 3.150 2.940 2.980 123,768 +0.05(+1.71%)
Jun 17, 2020 3.200 3.270 2.880 2.930 179,378 -0.11(-3.62%)
Jun 16, 2020 3.390 3.400 2.990 3.040 529,266 -0.28(-8.43%)
Jun 15, 2020 2.970 4.000 2.950 3.320 604,653 +0.51(+18.15%)
Jun 12, 2020 2.670 2.810 2.670 2.810 11,400 +0.10(+3.69%)
Jun 11, 2020 2.800 2.990 2.500 2.710 67,687 -0.27(-9.06%)
Jun 10, 2020 2.980 3.020 2.870 2.980 38,542 +0.07(+2.34%)
Jun 09, 2020 2.870 3.010 2.680 2.912 26,312 -0.10(-3.26%)
Jun 08, 2020 2.980 3.380 2.920 3.010 52,875 +0.13(+4.51%)
Jun 05, 2020 2.655 2.960 2.655 2.880 28,500 +0.11(+3.97%)
Jun 04, 2020 2.720 2.790 2.596 2.770 12,714 +0.02(+0.54%)
Jun 03, 2020 2.710 2.810 2.710 2.755 15,632 +0.04(+1.66%)
Jun 02, 2020 2.660 2.760 2.600 2.710 13,692 +0.00(+0.00%)
Jun 01, 2020 2.820 2.820 2.500 2.710 32,441 -0.06(-2.17%)
May 29, 2020 2.770 2.850 2.693 2.770 90,500 +0.06(+2.21%)
May 28, 2020 2.630 2.794 2.568 2.710 59,062 +0.13(+5.04%)
May 27, 2020 2.340 2.640 2.340 2.580 34,455 +0.20(+8.40%)
May 26, 2020 2.475 2.570 2.365 2.380 24,189 -0.02(-0.83%)
May 22, 2020 2.536 2.536 2.390 2.400 13,200 +0.00(+0.00%)
May 21, 2020 2.490 2.570 2.400 2.400 21,250 +0.00(+0.00%)
May 20, 2020 2.620 2.700 2.310 2.400 44,107 -0.12(-4.76%)
May 19, 2020 2.670 2.700 2.510 2.520 7,224 -0.18(-6.67%)
May 18, 2020 2.640 2.700 2.530 2.700 18,950 +0.24(+9.76%)
May 15, 2020 2.550 2.550 2.445 2.460 13,500 +0.03(+1.23%)
May 14, 2020 2.580 2.690 2.400 2.430 28,461 -0.19(-7.25%)
May 13, 2020 2.790 2.790 2.519 2.620 6,317 -0.02(-0.76%)
May 12, 2020 2.800 2.800 2.630 2.640 18,360 -0.15(-5.38%)
May 11, 2020 2.610 2.800 2.610 2.790 43,533 +0.11(+4.16%)
May 08, 2020 2.730 2.770 2.600 2.679 31,200 -0.07(-2.56%)
May 07, 2020 2.750 2.800 2.730 2.749 47,425 -0.05(-1.82%)
May 06, 2020 2.720 2.800 2.601 2.800 13,658 +0.05(+1.82%)
May 05, 2020 2.700 2.750 2.620 2.750 22,231 +0.16(+6.18%)
May 04, 2020 2.600 2.730 2.560 2.590 16,035 -0.14(-5.13%)
May 01, 2020 2.650 2.740 2.613 2.730 9,000 -0.03(-0.99%)
Apr 30, 2020 2.790 2.800 2.600 2.757 16,782 +0.01(+0.26%)
Apr 29, 2020 2.720 2.770 2.600 2.750 22,153 +0.08(+3.00%)
Apr 28, 2020 2.660 2.670 2.450 2.670 27,021 +0.08(+3.09%)
Apr 27, 2020 2.690 2.690 2.480 2.590 24,042 -0.10(-3.72%)
Apr 24, 2020 2.760 2.760 2.570 2.690 59,000 -0.10(-3.58%)
Apr 23, 2020 2.950 2.950 2.630 2.790 31,827 -0.16(-5.42%)
Apr 22, 2020 3.020 3.020 2.890 2.950 14,465 -0.00(-0.13%)
Apr 21, 2020 3.000 3.045 2.800 2.954 14,378 -0.07(-2.19%)
Apr 20, 2020 3.000 3.250 2.900 3.020 56,046 +0.19(+6.71%)
Apr 17, 2020 2.890 2.980 2.795 2.830 28,600 +0.13(+4.81%)
Apr 16, 2020 2.610 2.750 2.610 2.700 13,580 +0.02(+0.75%)
Apr 15, 2020 2.850 2.850 2.560 2.680 14,504 -0.22(-7.59%)
Apr 14, 2020 2.750 2.900 2.700 2.900 29,483 +0.26(+9.85%)
Apr 13, 2020 2.660 2.700 2.350 2.640 9,987 +0.01(+0.38%)
Apr 09, 2020 2.620 2.670 2.600 2.630 5,700 +0.06(+2.33%)
Apr 08, 2020 2.490 2.600 2.490 2.570 26,970 +0.10(+4.05%)
Apr 07, 2020 2.410 2.530 2.410 2.470 4,801 +0.14(+6.01%)
Apr 06, 2020 2.290 2.450 2.290 2.330 52,561 +0.02(+0.94%)
Apr 03, 2020 2.400 2.400 2.200 2.308 12,800 -0.15(-6.17%)
Apr 02, 2020 2.510 2.510 2.310 2.460 8,461 -0.04(-1.60%)
Apr 01, 2020 2.550 2.640 2.260 2.500 29,402 -0.14(-5.40%)
Mar 31, 2020 2.650 2.760 2.550 2.643 5,424 +0.03(+1.26%)
Mar 30, 2020 2.750 2.840 2.540 2.610 9,926 -0.14(-5.09%)
Mar 27, 2020 2.800 2.800 2.600 2.750 13,000 -0.13(-4.51%)
Mar 26, 2020 2.800 2.900 2.780 2.880 26,957 +0.13(+4.73%)
Mar 25, 2020 2.600 2.800 2.530 2.750 32,693 +0.28(+11.32%)
Mar 24, 2020 2.400 2.700 2.300 2.470 30,936 +0.07(+2.93%)
Mar 23, 2020 2.620 2.620 2.186 2.400 30,985 -0.31(-11.44%)
Mar 20, 2020 2.950 3.140 2.710 2.710 67,400 -0.04(-1.45%)
Mar 19, 2020 5.150 5.200 2.730 2.750 349,457 -2.81(-50.54%)
Mar 18, 2020 2.080 5.640 2.010 5.560 119,626 +3.54(+175.25%)
Mar 17, 2020 2.110 2.140 1.990 2.020 17,023 +0.03(+1.51%)
Mar 16, 2020 2.000 2.000 1.750 1.990 113,537 -0.71(-26.30%)
Mar 13, 2020 2.900 3.050 2.255 2.700 13,800 -0.38(-12.20%)
Mar 12, 2020 2.990 3.250 2.990 3.075 14,503 -1.05(-25.54%)
Mar 11, 2020 4.200 4.570 4.130 4.130 12,306 -0.08(-1.90%)
Mar 10, 2020 5.281 5.281 4.200 4.210 28,044 -0.88(-17.29%)
Mar 09, 2020 5.200 5.200 4.900 5.090 7,793 +0.12(+2.41%)
Mar 06, 2020 5.050 5.200 4.970 4.970 11,300 -0.13(-2.55%)
Mar 05, 2020 5.000 5.333 5.000 5.100 6,649 +0.00(+0.00%)
Mar 04, 2020 5.250 5.448 4.978 5.100 28,210 +0.01(+0.20%)
Mar 03, 2020 5.038 5.230 5.035 5.090 4,159 +0.08(+1.70%)
Mar 02, 2020 5.010 5.156 4.970 5.005 21,186 -0.26(-5.03%)
Feb 28, 2020 5.150 5.280 4.915 5.270 2,200 +0.11(+2.13%)
Feb 27, 2020 5.060 5.160 5.060 5.160 886 +0.14(+2.79%)
Feb 26, 2020 5.110 5.110 4.950 5.020 5,647 +0.01(+0.28%)
Feb 25, 2020 5.090 5.250 4.940 5.006 15,698 -0.03(-0.52%)
Feb 24, 2020 5.010 5.220 5.000 5.032 3,660 -0.10(-1.98%)
Feb 21, 2020 5.300 5.300 5.110 5.134 2,300 -0.17(-3.13%)
Feb 20, 2020 5.020 5.304 5.000 5.300 10,079 +0.25(+4.95%)
Feb 19, 2020 5.450 5.450 5.050 5.050 22,718 -0.29(-5.43%)
Feb 18, 2020 5.290 5.400 5.290 5.340 3,997 +0.10(+1.91%)
Feb 14, 2020 5.106 5.290 5.106 5.240 5,000 -0.01(-0.29%)
Feb 13, 2020 5.123 5.255 5.002 5.255 20,278 +0.25(+5.10%)
Feb 12, 2020 5.265 5.265 5.000 5.000 3,411 -0.38(-7.06%)
Feb 11, 2020 5.020 5.380 5.020 5.380 2,999 +0.08(+1.61%)
Feb 10, 2020 5.220 5.295 5.164 5.295 2,827 +0.13(+2.58%)
Feb 07, 2020 5.280 5.280 5.160 5.162 3,200 +0.09(+1.71%)
Feb 06, 2020 5.030 5.075 5.000 5.075 7,819 -0.05(-1.07%)
Feb 05, 2020 4.929 5.130 4.929 5.130 1,729 +0.04(+0.72%)
Feb 04, 2020 5.260 5.260 4.900 5.093 2,037 +0.12(+2.51%)
Feb 03, 2020 5.061 5.160 4.968 4.968 3,637 -0.03(-0.63%)
Jan 31, 2020 5.050 5.050 5.000 5.000 500 -0.08(-1.62%)
Jan 30, 2020 4.981 5.150 4.981 5.082 2,677 -0.01(-0.15%)
Jan 29, 2020 5.080 5.170 5.000 5.090 7,686 +0.17(+3.54%)
Jan 28, 2020 4.860 5.020 4.860 4.916 872 +0.12(+2.42%)
Jan 27, 2020 4.800 5.001 4.800 4.800 2,621 -0.06(-1.23%)
Jan 24, 2020 4.960 5.210 4.820 4.860 28,600 -0.08(-1.62%)
Jan 23, 2020 4.940 5.030 4.940 4.940 4,661 +0.03(+0.64%)
Jan 22, 2020 4.905 4.910 4.905 4.909 1,330 +0.03(+0.59%)
Jan 21, 2020 4.920 4.920 4.700 4.880 8,240 +0.08(+1.67%)
Jan 17, 2020 4.750 4.883 4.750 4.800 12,700 +0.03(+0.63%)
Jan 16, 2020 4.847 4.847 4.695 4.770 3,628 +0.07(+1.49%)
Jan 15, 2020 4.630 4.870 4.240 4.700 10,457 -0.18(-3.69%)
Jan 14, 2020 4.918 4.918 4.785 4.880 3,290 -0.01(-0.20%)
Jan 13, 2020 4.760 4.950 4.760 4.890 5,034 -0.11(-2.20%)
Jan 10, 2020 4.940 5.030 4.810 5.000 8,200 +0.10(+2.04%)
Jan 09, 2020 5.079 5.436 4.900 4.900 72,983 -0.15(-2.97%)
Jan 08, 2020 5.050 5.176 5.040 5.050 3,652 +0.05(+1.00%)
Jan 07, 2020 5.000 5.000 5.000 5.000 622 +0.00(+0.00%)
Jan 06, 2020 4.960 5.130 4.960 5.000 1,539 +0.05(+1.01%)
Jan 03, 2020 5.000 5.060 4.950 4.950 8,200 -0.01(-0.20%)
Jan 02, 2020 5.010 5.100 4.830 4.960 6,995 -0.01(-0.20%)
Dec 31, 2019 5.050 5.120 4.810 4.970 19,200 -0.12(-2.36%)
Dec 30, 2019 4.950 5.135 4.890 5.090 8,987 -0.02(-0.39%)
Dec 27, 2019 4.980 5.190 4.760 5.110 24,600 +0.11(+2.20%)
Dec 26, 2019 5.250 5.250 4.850 5.000 22,936 +0.08(+1.60%)
Dec 24, 2019 5.083 5.089 4.720 4.921 4,400 -0.03(-0.58%)
Dec 23, 2019 4.850 4.990 4.605 4.950 9,991 +0.20(+4.21%)
Dec 20, 2019 4.950 4.990 4.750 4.750 2,600 -0.05(-1.04%)
Dec 19, 2019 4.800 4.985 4.580 4.800 21,413 +0.00(+0.00%)
Dec 18, 2019 5.390 5.390 4.800 4.800 11,509 -0.53(-9.94%)
Dec 17, 2019 5.250 5.500 5.150 5.330 16,044 +0.08(+1.52%)
Dec 16, 2019 5.263 5.377 5.250 5.250 1,274 +0.00(+0.00%)
Dec 13, 2019 5.290 5.325 5.250 5.250 3,200 +0.05(+0.96%)
Dec 12, 2019 5.410 5.420 5.200 5.200 10,585 -0.12(-2.26%)
Dec 11, 2019 5.460 5.460 5.080 5.320 17,229 -0.08(-1.48%)
Dec 10, 2019 5.074 5.520 5.074 5.400 45,875 +0.39(+7.78%)
Dec 09, 2019 4.950 5.090 4.950 5.010 14,844 +0.13(+2.67%)
Dec 06, 2019 5.100 5.100 4.820 4.880 5,900 -0.10(-2.01%)
Dec 05, 2019 5.020 5.090 4.980 4.980 2,486 +0.01(+0.20%)
Dec 04, 2019 5.025 5.093 4.870 4.970 23,737 +0.07(+1.43%)
Dec 03, 2019 5.040 5.040 4.810 4.900 10,183 +0.09(+1.87%)
Dec 02, 2019 4.860 5.000 4.800 4.810 25,098 -0.04(-0.82%)
Nov 29, 2019 4.670 4.850 4.560 4.850 15,400 +0.11(+2.32%)
Nov 27, 2019 4.700 4.745 4.650 4.740 3,300 +0.14(+3.15%)
Nov 26, 2019 4.920 4.939 4.580 4.595 13,811 -0.21(-4.47%)
Nov 25, 2019 4.893 4.975 4.810 4.810 10,463 -0.03(-0.68%)
Nov 22, 2019 4.800 5.000 4.750 4.843 10,400 -0.05(-0.96%)
Nov 21, 2019 5.010 5.010 4.810 4.890 11,412 -0.20(-3.93%)
Nov 20, 2019 4.920 5.130 4.900 5.090 8,233 +0.14(+2.83%)
Nov 19, 2019 4.970 5.130 4.900 4.950 6,622 +0.01(+0.20%)
Nov 18, 2019 5.069 5.069 4.800 4.940 10,247 -0.07(-1.40%)
Nov 15, 2019 5.100 5.228 5.010 5.010 10,500 -0.07(-1.38%)
Nov 14, 2019 5.316 5.327 5.030 5.080 6,135 -0.20(-3.79%)
Nov 13, 2019 5.550 5.550 5.070 5.280 10,878 -0.31(-5.55%)
Nov 12, 2019 5.550 5.600 5.550 5.590 20,337 +0.04(+0.72%)
Nov 11, 2019 5.550 5.830 5.550 5.550 6,008 -0.04(-0.80%)
Nov 08, 2019 5.610 5.660 5.550 5.595 5,200 -0.39(-6.44%)
Nov 07, 2019 5.920 5.980 5.920 5.980 620 +0.09(+1.53%)
Nov 06, 2019 5.617 5.950 5.599 5.890 5,303 +0.28(+4.99%)
Nov 05, 2019 5.681 5.681 5.570 5.610 1,414 -0.09(-1.58%)
Nov 04, 2019 5.760 5.770 5.600 5.700 10,630 -0.04(-0.70%)
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.