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

Biomea Fusion Inc (NQ: BMEA )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 10.25 10.75 9.140 10.22 695,730 -0.84(-7.59%)
Oct 30, 2023 10.94 11.84 10.93 11.06 440,337 +0.10(+0.91%)
Oct 27, 2023 11.29 11.41 10.89 10.96 275,774 -0.20(-1.79%)
Oct 26, 2023 10.67 11.33 10.57 11.16 304,404 +0.45(+4.20%)
Oct 25, 2023 10.85 10.88 10.55 10.71 251,225 -0.32(-2.90%)
Oct 24, 2023 10.52 11.09 10.49 11.03 319,177 +0.49(+4.65%)
Oct 23, 2023 10.72 11.03 10.53 10.54 379,288 -0.29(-2.68%)
Oct 20, 2023 11.03 11.26 10.76 10.83 343,988 -0.14(-1.28%)
Oct 19, 2023 11.22 11.31 10.79 10.97 343,542 -0.22(-1.97%)
Oct 18, 2023 11.27 11.42 10.93 11.19 334,790 -0.24(-2.10%)
Oct 17, 2023 10.71 11.64 10.71 11.43 404,788 +0.72(+6.72%)
Oct 16, 2023 10.64 10.86 10.10 10.71 310,687 +0.07(+0.66%)
Oct 13, 2023 10.75 10.75 10.24 10.64 380,005 -0.12(-1.12%)
Oct 12, 2023 11.50 11.55 10.73 10.76 527,514 -0.63(-5.53%)
Oct 11, 2023 12.11 12.25 10.90 11.39 334,204 -0.73(-6.02%)
Oct 10, 2023 12.46 12.55 12.08 12.12 278,798 -0.34(-2.73%)
Oct 09, 2023 12.43 12.69 11.91 12.46 331,307 -0.18(-1.42%)
Oct 06, 2023 12.02 12.73 11.91 12.64 508,632 +0.49(+4.03%)
Oct 05, 2023 12.25 12.27 11.56 12.15 853,517 -0.03(-0.25%)
Oct 04, 2023 12.78 12.84 11.88 12.18 366,978 -0.71(-5.51%)
Oct 03, 2023 12.62 13.19 12.32 12.89 360,996 +0.18(+1.42%)
Oct 02, 2023 13.86 13.94 12.51 12.71 527,416 -1.05(-7.63%)
Sep 29, 2023 13.55 13.94 13.29 13.76 591,597 +0.32(+2.38%)
Sep 28, 2023 13.72 14.03 13.01 13.44 397,646 -0.45(-3.24%)
Sep 27, 2023 14.07 14.33 13.62 13.89 408,492 -0.11(-0.79%)
Sep 26, 2023 14.01 14.43 13.83 14.00 328,850 -0.08(-0.57%)
Sep 25, 2023 14.39 14.38 14.02 14.08 836,314 -0.54(-3.69%)
Sep 22, 2023 14.01 14.81 13.48 14.62 420,091 +0.61(+4.35%)
Sep 21, 2023 13.77 14.08 13.49 14.01 403,774 +0.15(+1.08%)
Sep 20, 2023 14.92 14.92 13.83 13.86 433,323 -1.14(-7.60%)
Sep 19, 2023 15.04 15.05 14.68 15.00 366,106 -0.03(-0.20%)
Sep 18, 2023 15.01 15.22 14.35 15.03 518,719 -0.13(-0.86%)
Sep 15, 2023 14.41 15.37 13.99 15.16 2,182,268 +0.76(+5.28%)
Sep 14, 2023 14.84 14.84 13.76 14.40 824,650 -0.40(-2.74%)
Sep 13, 2023 14.71 15.28 14.71 14.80 375,595 +0.09(+0.65%)
Sep 12, 2023 16.10 16.25 14.56 14.71 495,670 -1.47(-9.09%)
Sep 11, 2023 16.47 16.70 16.11 16.18 478,399 -0.16(-0.98%)
Sep 08, 2023 16.93 16.93 16.32 16.34 370,909 -0.52(-3.08%)
Sep 07, 2023 16.89 17.18 16.13 16.86 431,758 -0.22(-1.29%)
Sep 06, 2023 16.81 17.17 16.26 17.08 281,811 +0.39(+2.34%)
Sep 05, 2023 17.18 17.61 16.61 16.69 439,979 -0.44(-2.57%)
Sep 01, 2023 16.88 17.35 16.80 17.13 303,275 +0.26(+1.54%)
Aug 31, 2023 16.56 16.99 16.41 16.87 321,378 +0.31(+1.87%)
Aug 30, 2023 16.25 16.56 15.95 16.56 338,581 +0.33(+2.03%)
Aug 29, 2023 16.13 16.52 15.89 16.23 260,196 -0.02(-0.12%)
Aug 28, 2023 16.30 16.55 16.08 16.25 225,310 +0.02(+0.12%)
Aug 25, 2023 16.25 16.72 16.08 16.23 288,188 -0.02(-0.12%)
Aug 24, 2023 17.00 17.03 16.08 16.25 287,494 -0.69(-4.07%)
Aug 23, 2023 16.91 17.54 16.89 16.94 317,349 +0.06(+0.36%)
Aug 22, 2023 16.91 16.95 16.37 16.88 217,340 -0.03(-0.18%)
Aug 21, 2023 16.55 17.14 16.52 16.91 310,960 +0.44(+2.67%)
Aug 18, 2023 16.66 17.11 16.40 16.47 454,307 -0.45(-2.63%)
Aug 17, 2023 16.92 17.24 16.07 16.91 340,506 +0.00(+0.00%)
Aug 16, 2023 18.94 19.07 16.90 16.91 483,480 -2.14(-11.21%)
Aug 15, 2023 18.86 19.16 18.38 19.05 335,486 +0.23(+1.22%)
Aug 14, 2023 18.50 19.19 18.19 18.82 353,257 +0.07(+0.37%)
Aug 11, 2023 18.38 18.78 18.12 18.75 255,566 +0.20(+1.08%)
Aug 10, 2023 18.22 18.93 18.21 18.55 277,243 +0.34(+1.87%)
Aug 09, 2023 18.39 18.84 17.78 18.21 584,781 -0.26(-1.41%)
Aug 08, 2023 18.42 19.09 18.25 18.47 460,439 +0.18(+0.98%)
Aug 07, 2023 19.12 19.64 17.91 18.29 429,283 -1.02(-5.28%)
Aug 04, 2023 18.96 19.79 18.96 19.31 323,558 +0.33(+1.74%)
Aug 03, 2023 19.13 19.52 18.62 18.98 399,789 -0.22(-1.15%)
Aug 02, 2023 20.61 20.71 18.87 19.20 650,922 -1.56(-7.51%)
Aug 01, 2023 22.31 23.03 20.12 20.76 567,224 -1.49(-6.70%)
Jul 31, 2023 21.32 22.33 21.01 22.25 497,664 +0.97(+4.56%)
Jul 28, 2023 20.66 21.84 20.62 21.28 336,129 +0.63(+3.05%)
Jul 27, 2023 20.04 20.84 19.40 20.65 635,851 +1.34(+6.94%)
Jul 26, 2023 19.41 20.10 19.23 19.31 435,511 -0.49(-2.47%)
Jul 25, 2023 18.39 20.73 18.39 19.80 700,815 +1.41(+7.67%)
Jul 24, 2023 23.00 23.07 17.99 18.39 2,050,693 -3.14(-14.58%)
Jul 21, 2023 21.40 22.18 21.26 21.53 338,162 +0.28(+1.32%)
Jul 20, 2023 21.45 21.75 20.95 21.25 306,055 -0.13(-0.61%)
Jul 19, 2023 22.13 22.25 21.20 21.38 357,686 -0.63(-2.86%)
Jul 18, 2023 22.79 22.79 21.68 22.01 404,157 -0.69(-3.04%)
Jul 17, 2023 23.21 23.92 22.63 22.70 416,121 -0.32(-1.39%)
Jul 14, 2023 22.10 23.12 21.91 23.02 447,522 +0.86(+3.88%)
Jul 13, 2023 21.56 22.35 21.09 22.16 427,927 +0.76(+3.55%)
Jul 12, 2023 21.18 21.50 20.86 21.40 420,744 +0.40(+1.90%)
Jul 11, 2023 21.41 21.48 20.80 21.00 496,736 -0.68(-3.14%)
Jul 10, 2023 22.01 22.76 21.42 21.68 525,391 -0.23(-1.05%)
Jul 07, 2023 21.67 22.02 20.81 21.91 469,327 +0.36(+1.67%)
Jul 06, 2023 21.93 22.12 21.39 21.55 686,947 -0.90(-4.01%)
Jul 05, 2023 21.44 22.85 21.17 22.45 772,972 +1.01(+4.71%)
Jul 03, 2023 21.42 21.98 20.86 21.44 453,451 -0.51(-2.32%)
Jun 30, 2023 21.82 22.64 21.53 21.95 784,239 +0.29(+1.34%)
Jun 29, 2023 22.56 23.42 21.15 21.66 1,230,866 -1.15(-5.04%)
Jun 28, 2023 21.89 23.30 21.65 22.81 1,550,738 +0.96(+4.39%)
Jun 27, 2023 24.61 24.61 21.46 21.85 2,638,617 -2.56(-10.51%)
Jun 26, 2023 33.00 33.00 23.31 24.41 5,482,225 -6.26(-20.39%)
Jun 23, 2023 32.27 32.33 29.85 30.67 3,813,628 -1.92(-5.89%)
Jun 22, 2023 35.00 36.36 32.56 32.59 1,544,873 -2.59(-7.38%)
Jun 21, 2023 36.04 36.95 34.05 35.19 673,817 -1.28(-3.52%)
Jun 20, 2023 34.59 37.09 34.59 36.47 854,902 +1.52(+4.35%)
Jun 16, 2023 36.71 36.85 34.36 34.95 3,917,329 -1.87(-5.08%)
Jun 15, 2023 38.84 38.84 35.84 36.82 995,363 -2.08(-5.35%)
Jun 14, 2023 39.62 40.83 38.70 38.90 659,095 -0.87(-2.19%)
Jun 13, 2023 40.15 40.68 39.23 39.77 761,501 -0.42(-1.05%)
Jun 12, 2023 41.22 41.69 40.17 40.19 641,637 -0.71(-1.74%)
Jun 09, 2023 41.80 43.00 40.35 40.90 1,089,653 -0.90(-2.15%)
Jun 08, 2023 40.20 43.69 39.74 41.80 1,558,673 +2.07(+5.21%)
Jun 07, 2023 38.39 39.96 38.12 39.73 973,491 +1.49(+3.90%)
Jun 06, 2023 37.54 39.17 37.54 38.24 1,144,676 +0.70(+1.86%)
Jun 05, 2023 35.13 37.74 35.13 37.54 657,264 +1.74(+4.86%)
Jun 02, 2023 36.69 36.70 35.03 35.80 464,053 +0.14(+0.39%)
Jun 01, 2023 33.95 35.84 33.29 35.66 515,346 +1.70(+5.01%)
May 31, 2023 33.88 34.93 32.82 33.96 1,131,485 +0.10(+0.30%)
May 30, 2023 31.25 34.32 30.50 33.86 416,989 +2.43(+7.73%)
May 26, 2023 31.39 32.55 30.55 31.43 341,116 -0.06(-0.19%)
May 25, 2023 32.77 33.19 31.02 31.49 543,713 -1.25(-3.82%)
May 24, 2023 30.79 32.98 30.61 32.74 353,943 +1.69(+5.44%)
May 23, 2023 31.64 32.76 30.61 31.05 358,836 -0.58(-1.83%)
May 22, 2023 31.70 32.85 30.77 31.63 458,186 -0.07(-0.22%)
May 19, 2023 32.09 33.16 31.03 31.70 223,811 -0.43(-1.34%)
May 18, 2023 32.89 34.02 31.19 32.13 336,550 -0.76(-2.31%)
May 17, 2023 32.76 33.54 31.96 32.89 330,104 +0.00(+0.00%)
May 16, 2023 33.79 34.00 31.46 32.89 303,140 -1.07(-3.15%)
May 15, 2023 34.33 35.91 33.58 33.96 421,141 -0.03(-0.09%)
May 12, 2023 33.40 34.86 32.75 33.99 389,259 +1.89(+5.89%)
May 11, 2023 32.54 33.23 31.70 32.10 312,265 -0.88(-2.67%)
May 10, 2023 33.76 34.80 32.79 32.98 318,788 -0.76(-2.25%)
May 09, 2023 33.13 35.83 33.11 33.74 552,027 +0.39(+1.17%)
May 08, 2023 32.96 34.96 32.50 33.35 728,466 +0.83(+2.55%)
May 05, 2023 32.02 33.77 31.40 32.52 578,851 +0.51(+1.59%)
May 04, 2023 30.60 32.35 29.73 32.01 541,456 +1.34(+4.37%)
May 03, 2023 29.90 31.13 28.72 30.67 511,170 +1.67(+5.76%)
May 02, 2023 31.54 32.00 28.76 29.00 446,201 -2.71(-8.55%)
May 01, 2023 29.63 32.41 29.08 31.71 671,535 +2.24(+7.60%)
Apr 28, 2023 28.01 29.53 27.27 29.47 514,158 +0.98(+3.46%)
Apr 27, 2023 31.20 31.45 28.32 28.48 485,561 -2.55(-8.20%)
Apr 26, 2023 30.10 31.79 29.54 31.03 505,612 +0.84(+2.78%)
Apr 25, 2023 30.35 30.35 29.16 30.19 319,869 +0.19(+0.63%)
Apr 24, 2023 30.64 30.64 29.00 30.00 884,034 -0.43(-1.41%)
Apr 21, 2023 29.21 30.43 26.97 30.43 732,556 +1.15(+3.93%)
Apr 20, 2023 27.23 29.50 26.62 29.28 1,072,489 +1.78(+6.47%)
Apr 19, 2023 26.80 28.48 26.15 27.50 1,026,688 +1.50(+5.77%)
Apr 18, 2023 25.03 26.78 24.50 26.00 1,029,189 +1.00(+4.00%)
Apr 17, 2023 23.92 26.05 23.90 25.00 853,546 +1.02(+4.25%)
Apr 14, 2023 25.96 25.96 23.71 23.98 613,277 -1.86(-7.20%)
Apr 13, 2023 25.14 27.05 24.59 25.84 814,235 +0.82(+3.28%)
Apr 12, 2023 27.39 27.39 24.75 25.02 747,409 -2.38(-8.69%)
Apr 11, 2023 25.01 29.07 25.01 27.40 1,131,992 +2.54(+10.22%)
Apr 10, 2023 25.73 26.37 24.83 24.86 672,574 -1.14(-4.38%)
Apr 06, 2023 26.00 26.52 25.17 26.00 1,128,930 +0.09(+0.35%)
Apr 05, 2023 26.36 27.89 25.18 25.91 990,589 -0.65(-2.45%)
Apr 04, 2023 28.58 28.84 26.30 26.56 1,420,364 -1.44(-5.14%)
Apr 03, 2023 31.01 31.41 27.34 28.00 1,847,111 -3.01(-9.71%)
Mar 31, 2023 31.92 32.14 30.38 31.01 1,847,398 -0.94(-2.94%)
Mar 30, 2023 32.08 33.79 30.40 31.95 4,363,352 -0.40(-1.24%)
Mar 29, 2023 32.37 36.68 29.51 32.35 6,146,318 +1.64(+5.34%)
Mar 28, 2023 23.00 31.54 21.73 30.71 18,289,500 +15.28(+99.03%)
Mar 27, 2023 15.69 17.68 15.39 15.43 328,713 +0.00(+0.03%)
Mar 24, 2023 15.95 16.01 15.17 15.43 259,224 -0.38(-2.37%)
Mar 23, 2023 15.01 16.21 15.00 15.80 186,190 +0.79(+5.26%)
Mar 22, 2023 15.00 16.01 14.69 15.01 344,855 -0.22(-1.44%)
Mar 21, 2023 15.25 15.40 14.16 15.23 153,150 +0.07(+0.46%)
Mar 20, 2023 15.40 15.41 14.80 15.16 142,529 -0.19(-1.24%)
Mar 17, 2023 15.43 16.23 15.00 15.35 258,913 -0.16(-1.03%)
Mar 16, 2023 15.48 16.23 15.20 15.51 106,230 +0.03(+0.19%)
Mar 15, 2023 16.03 16.74 14.86 15.48 149,277 -0.12(-0.77%)
Mar 14, 2023 14.38 15.74 14.21 15.60 213,720 +1.58(+11.27%)
Mar 13, 2023 13.07 14.14 11.76 14.02 120,202 +1.02(+7.85%)
Mar 10, 2023 14.64 14.64 11.99 13.00 302,995 -1.70(-11.56%)
Mar 09, 2023 14.65 14.88 13.03 14.70 170,694 +0.21(+1.45%)
Mar 08, 2023 13.79 14.85 13.45 14.49 87,005 +0.91(+6.70%)
Mar 07, 2023 13.34 13.90 12.76 13.58 78,132 +0.32(+2.41%)
Mar 06, 2023 13.90 13.95 12.44 13.26 125,431 -0.37(-2.71%)
Mar 03, 2023 13.00 14.10 13.00 13.63 151,831 +0.63(+4.85%)
Mar 02, 2023 13.81 14.24 11.62 13.00 236,923 -1.15(-8.13%)
Mar 01, 2023 13.11 14.22 12.47 14.15 92,151 +1.31(+10.20%)
Feb 28, 2023 12.76 13.35 12.59 12.84 157,486 +0.25(+1.99%)
Feb 27, 2023 11.80 12.66 11.80 12.59 87,802 +0.97(+8.35%)
Feb 24, 2023 10.98 11.71 10.91 11.62 316,800 +0.62(+5.64%)
Feb 23, 2023 10.99 11.30 10.84 11.00 97,165 +0.01(+0.09%)
Feb 22, 2023 10.93 10.99 10.57 10.99 35,673 +0.14(+1.29%)
Feb 21, 2023 11.08 11.21 10.74 10.85 69,828 -0.15(-1.36%)
Feb 17, 2023 10.44 11.22 10.26 11.00 48,326 +0.51(+4.86%)
Feb 16, 2023 10.43 10.49 10.07 10.49 39,173 -0.10(-0.94%)
Feb 15, 2023 10.44 10.75 9.983 10.59 28,113 +0.01(+0.09%)
Feb 14, 2023 10.50 11.16 10.30 10.58 133,239 +0.08(+0.76%)
Feb 13, 2023 10.03 10.50 9.900 10.50 50,675 +0.45(+4.48%)
Feb 10, 2023 10.00 10.28 9.715 10.05 86,640 +0.16(+1.62%)
Feb 09, 2023 9.000 9.920 9.000 9.890 49,258 +0.50(+5.32%)
Feb 08, 2023 9.110 9.460 9.080 9.390 23,561 +0.14(+1.51%)
Feb 07, 2023 9.510 9.930 9.160 9.250 78,780 -0.59(-6.00%)
Feb 06, 2023 9.550 10.00 9.257 9.840 30,654 +0.31(+3.25%)
Feb 03, 2023 9.610 9.770 8.880 9.530 55,777 +0.11(+1.17%)
Feb 02, 2023 9.530 9.990 9.100 9.420 40,946 -0.13(-1.36%)
Feb 01, 2023 9.530 9.764 9.226 9.550 18,386 +0.03(+0.32%)
Jan 31, 2023 9.950 10.04 9.480 9.520 31,214 -0.17(-1.75%)
Jan 30, 2023 9.320 9.900 9.000 9.690 41,563 +0.45(+4.87%)
Jan 27, 2023 8.720 9.380 8.520 9.240 51,569 +0.29(+3.30%)
Jan 26, 2023 8.650 9.020 8.220 8.945 40,932 +0.35(+4.01%)
Jan 25, 2023 8.800 8.990 8.040 8.600 46,250 -0.24(-2.71%)
Jan 24, 2023 9.170 9.290 8.700 8.840 35,080 -0.33(-3.60%)
Jan 23, 2023 9.820 9.887 8.920 9.170 52,765 -0.65(-6.62%)
Jan 20, 2023 9.060 9.960 8.710 9.820 43,265 +0.68(+7.44%)
Jan 19, 2023 9.370 9.790 8.950 9.140 67,022 -0.25(-2.66%)
Jan 18, 2023 8.310 9.940 8.310 9.390 58,927 +1.08(+13.00%)
Jan 17, 2023 7.400 8.900 7.305 8.310 57,566 +0.87(+11.69%)
Jan 13, 2023 7.710 8.030 7.310 7.440 167,853 +0.22(+3.05%)
Jan 12, 2023 7.010 7.280 7.010 7.220 30,663 +0.21(+3.00%)
Jan 11, 2023 6.840 7.410 6.630 7.010 72,791 +0.17(+2.49%)
Jan 10, 2023 6.800 7.470 6.740 6.840 93,079 +0.04(+0.59%)
Jan 09, 2023 6.930 7.240 6.800 6.800 66,230 -0.25(-3.55%)
Jan 06, 2023 7.220 7.685 7.050 7.050 23,167 -0.45(-6.00%)
Jan 05, 2023 7.510 7.650 7.200 7.500 37,174 -0.16(-2.09%)
Jan 04, 2023 8.650 8.650 7.660 7.660 32,018 -0.82(-9.67%)
Jan 03, 2023 8.430 8.820 8.105 8.480 61,118 +0.05(+0.59%)
Dec 30, 2022 8.430 8.910 8.070 8.430 308,721 +0.04(+0.48%)
Dec 29, 2022 7.450 8.505 7.450 8.390 91,678 +1.06(+14.46%)
Dec 28, 2022 7.350 7.460 7.000 7.330 52,438 +0.01(+0.14%)
Dec 27, 2022 7.850 7.850 7.100 7.320 58,171 -0.45(-5.79%)
Dec 23, 2022 8.090 8.420 7.510 7.770 92,656 -0.60(-7.17%)
Dec 22, 2022 8.410 8.970 8.010 8.370 83,104 -0.05(-0.59%)
Dec 21, 2022 8.560 8.770 8.310 8.420 52,542 -0.19(-2.21%)
Dec 20, 2022 8.000 8.680 8.000 8.610 69,562 +0.70(+8.85%)
Dec 19, 2022 8.000 8.110 7.770 7.910 92,623 -0.15(-1.86%)
Dec 16, 2022 7.500 8.090 7.210 8.060 104,075 +0.59(+7.90%)
Dec 15, 2022 7.570 7.607 6.960 7.470 51,737 +0.15(+2.05%)
Dec 14, 2022 7.220 7.320 6.950 7.320 99,033 +0.11(+1.53%)
Dec 13, 2022 6.920 7.370 6.630 7.210 120,289 +0.58(+8.75%)
Dec 12, 2022 6.480 6.825 6.325 6.630 28,915 +0.28(+4.41%)
Dec 09, 2022 6.240 6.465 6.040 6.350 37,322 +0.05(+0.79%)
Dec 08, 2022 6.380 6.550 6.070 6.300 30,652 -0.06(-0.94%)
Dec 07, 2022 6.770 6.770 6.250 6.360 35,942 -0.36(-5.36%)
Dec 06, 2022 6.780 6.930 6.610 6.720 32,458 -0.05(-0.74%)
Dec 05, 2022 6.960 6.960 6.610 6.770 70,434 -0.19(-2.73%)
Dec 02, 2022 7.090 7.130 6.880 6.960 67,539 -0.20(-2.79%)
Dec 01, 2022 7.280 7.285 6.980 7.160 62,548 -0.03(-0.42%)
Nov 30, 2022 7.120 7.590 6.840 7.190 99,286 +0.17(+2.42%)
Nov 29, 2022 7.180 7.660 6.920 7.020 26,264 -0.16(-2.23%)
Nov 28, 2022 7.260 7.770 7.050 7.180 72,970 -0.18(-2.45%)
Nov 25, 2022 7.310 7.576 7.040 7.360 12,600 +0.00(+0.00%)
Nov 23, 2022 7.450 7.700 7.110 7.360 45,767 -0.09(-1.21%)
Nov 22, 2022 7.570 7.990 7.100 7.450 50,178 -0.04(-0.53%)
Nov 21, 2022 7.440 7.700 7.195 7.490 83,859 +0.13(+1.77%)
Nov 18, 2022 7.450 7.630 7.040 7.360 41,704 +0.09(+1.24%)
Nov 17, 2022 7.540 7.640 7.250 7.270 156,405 -0.33(-4.34%)
Nov 16, 2022 7.980 8.070 7.510 7.600 111,317 -0.46(-5.71%)
Nov 15, 2022 8.300 8.300 7.630 8.060 112,563 +0.09(+1.13%)
Nov 14, 2022 7.870 8.150 7.850 7.970 98,920 +0.06(+0.76%)
Nov 11, 2022 8.290 8.350 7.440 7.910 157,481 -0.52(-6.17%)
Nov 10, 2022 9.140 9.140 8.290 8.430 60,860 -0.48(-5.39%)
Nov 09, 2022 9.340 9.800 8.820 8.910 23,017 -0.55(-5.81%)
Nov 08, 2022 9.830 10.16 9.430 9.460 57,522 -0.61(-6.06%)
Nov 07, 2022 11.13 11.47 10.07 10.07 157,933 -1.14(-10.17%)
Nov 04, 2022 11.91 12.23 11.09 11.21 73,606 -0.39(-3.36%)
Nov 03, 2022 11.01 12.12 11.01 11.60 77,783 +0.29(+2.56%)
Nov 02, 2022 11.58 12.09 11.31 80,298 -0.10(-0.88%)
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.