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

Arcus Biosciences Inc (NY: RCUS )

16.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 25.68 27.36 25.48 27.23 543,853 +1.52(+5.91%)
Nov 27, 2020 24.39 25.91 24.39 25.71 233,600 +1.34(+5.50%)
Nov 25, 2020 25.37 25.82 24.26 24.37 265,600 -1.00(-3.94%)
Nov 24, 2020 26.38 26.57 25.33 25.37 398,971 -0.39(-1.51%)
Nov 23, 2020 24.74 25.97 24.16 25.76 461,404 +1.38(+5.66%)
Nov 20, 2020 24.08 24.74 23.55 24.38 328,900 +0.08(+0.33%)
Nov 19, 2020 23.29 24.37 23.19 24.30 275,806 +1.02(+4.38%)
Nov 18, 2020 23.40 24.20 23.00 23.28 337,314 -0.03(-0.13%)
Nov 17, 2020 22.50 23.60 22.28 23.31 346,915 +0.63(+2.78%)
Nov 16, 2020 23.01 23.63 21.70 22.68 380,326 +0.08(+0.35%)
Nov 13, 2020 23.07 23.26 22.19 22.60 266,800 +0.00(+0.00%)
Nov 12, 2020 22.73 23.39 22.00 22.60 297,300 -0.28(-1.22%)
Nov 11, 2020 22.97 23.19 22.06 22.88 334,062 +0.23(+1.02%)
Nov 10, 2020 21.51 22.75 21.38 22.65 456,401 +1.12(+5.20%)
Nov 09, 2020 20.50 22.16 19.86 21.53 581,891 +1.26(+6.22%)
Nov 06, 2020 21.09 21.72 19.83 20.27 448,700 -0.65(-3.11%)
Nov 05, 2020 21.97 22.23 19.70 20.92 1,147,525 -0.91(-4.17%)
Nov 04, 2020 20.51 23.29 20.51 21.83 1,028,908 +1.05(+5.05%)
Nov 03, 2020 21.13 21.49 19.48 20.78 886,227 -0.25(-1.19%)
Nov 02, 2020 21.84 21.91 20.47 21.03 888,341 -0.77(-3.53%)
Oct 30, 2020 23.03 23.12 21.32 21.80 946,300 -1.62(-6.92%)
Oct 29, 2020 20.48 23.84 20.40 23.42 1,107,787 +2.92(+14.24%)
Oct 28, 2020 20.26 21.08 19.55 20.50 503,715 -0.23(-1.11%)
Oct 27, 2020 19.73 20.99 19.55 20.73 623,474 +0.89(+4.49%)
Oct 26, 2020 19.83 20.51 19.33 19.84 410,100 -0.30(-1.49%)
Oct 23, 2020 20.51 20.57 19.72 20.14 452,100 -0.19(-0.93%)
Oct 22, 2020 19.67 20.50 19.53 20.33 572,438 +0.83(+4.26%)
Oct 21, 2020 19.40 19.72 19.01 19.50 498,435 +0.16(+0.83%)
Oct 20, 2020 19.36 19.49 18.51 19.34 770,234 +0.01(+0.05%)
Oct 19, 2020 21.15 21.15 19.09 19.33 830,696 -1.68(-8.00%)
Oct 16, 2020 20.31 21.09 20.26 21.01 229,700 +0.70(+3.45%)
Oct 15, 2020 19.17 20.41 19.07 20.31 276,368 +0.74(+3.78%)
Oct 14, 2020 20.22 20.72 19.50 19.57 348,188 -0.76(-3.74%)
Oct 13, 2020 19.30 20.47 19.30 20.33 340,394 +0.80(+4.10%)
Oct 12, 2020 19.66 19.92 19.17 19.53 258,330 -0.10(-0.51%)
Oct 09, 2020 19.34 19.67 18.94 19.63 216,000 +0.43(+2.24%)
Oct 08, 2020 19.31 19.67 18.88 19.20 435,076 +0.15(+0.79%)
Oct 07, 2020 18.10 19.14 17.85 19.05 380,694 +1.20(+6.72%)
Oct 06, 2020 18.58 18.76 17.82 17.85 432,741 -0.74(-3.98%)
Oct 05, 2020 17.17 18.61 17.17 18.59 384,091 +1.59(+9.35%)
Oct 02, 2020 16.72 17.64 16.69 17.00 435,600 -0.17(-0.99%)
Oct 01, 2020 17.15 17.42 16.79 17.17 431,160 +0.03(+0.18%)
Sep 30, 2020 17.34 17.97 16.91 17.14 289,834 -0.27(-1.55%)
Sep 29, 2020 17.46 18.08 17.25 17.41 429,246 -0.13(-0.74%)
Sep 28, 2020 17.93 17.93 17.05 17.54 527,199 -0.14(-0.79%)
Sep 25, 2020 17.46 17.80 17.12 17.68 494,600 +0.03(+0.17%)
Sep 24, 2020 17.47 18.06 16.82 17.65 392,597 -0.01(-0.06%)
Sep 23, 2020 18.65 18.95 17.64 17.66 450,305 -1.04(-5.56%)
Sep 22, 2020 19.21 19.21 18.27 18.70 487,881 -0.46(-2.40%)
Sep 21, 2020 21.55 21.55 19.00 19.16 668,890 -2.78(-12.67%)
Sep 18, 2020 22.42 22.88 21.24 21.94 2,620,300 -0.25(-1.13%)
Sep 17, 2020 21.50 22.29 21.02 22.19 281,709 +0.59(+2.73%)
Sep 16, 2020 21.21 22.03 21.21 21.60 389,399 +0.39(+1.84%)
Sep 15, 2020 23.32 23.32 21.03 21.21 480,547 -1.78(-7.74%)
Sep 14, 2020 22.94 23.89 22.84 22.99 637,061 +0.54(+2.41%)
Sep 11, 2020 23.11 23.49 22.35 22.45 400,200 -0.40(-1.75%)
Sep 10, 2020 23.47 23.70 22.70 22.85 686,648 +1.09(+5.01%)
Sep 09, 2020 21.10 22.06 21.10 21.76 483,680 +1.05(+5.07%)
Sep 08, 2020 20.52 21.35 20.17 20.71 323,738 -0.33(-1.57%)
Sep 04, 2020 21.00 21.20 19.81 21.04 658,900 +0.08(+0.38%)
Sep 03, 2020 22.44 22.71 20.95 20.96 550,893 -1.70(-7.50%)
Sep 02, 2020 22.81 22.95 22.31 22.66 257,064 -0.31(-1.35%)
Sep 01, 2020 23.72 24.15 22.79 22.97 377,164 -0.83(-3.49%)
Aug 31, 2020 22.60 24.35 22.21 23.80 694,979 +1.45(+6.49%)
Aug 28, 2020 22.64 23.27 22.01 22.35 508,100 -0.27(-1.19%)
Aug 27, 2020 23.65 23.75 22.36 22.62 402,060 -1.03(-4.36%)
Aug 26, 2020 24.02 24.17 23.45 23.65 288,590 -0.42(-1.74%)
Aug 25, 2020 22.63 24.14 21.98 24.07 454,548 +1.21(+5.29%)
Aug 24, 2020 25.13 25.24 22.81 22.86 609,366 -1.72(-7.00%)
Aug 21, 2020 24.64 24.80 24.16 24.58 1,080,300 -0.24(-0.97%)
Aug 20, 2020 25.00 25.17 24.49 24.82 674,432 -0.34(-1.35%)
Aug 19, 2020 24.59 25.48 24.15 25.16 473,217 +0.56(+2.28%)
Aug 18, 2020 24.66 24.87 23.93 24.60 418,903 +0.00(+0.00%)
Aug 17, 2020 24.03 25.26 23.31 24.60 600,112 +0.82(+3.45%)
Aug 14, 2020 24.11 24.16 22.98 23.78 365,700 -0.51(-2.10%)
Aug 13, 2020 24.57 24.93 24.02 24.29 344,389 -0.45(-1.82%)
Aug 12, 2020 24.63 25.22 24.15 24.74 687,856 +1.75(+7.61%)
Aug 11, 2020 23.19 23.46 21.95 22.99 510,601 +0.03(+0.13%)
Aug 10, 2020 21.78 23.78 21.78 22.96 912,400 +1.21(+5.56%)
Aug 07, 2020 20.71 21.81 20.70 21.75 532,500 +0.77(+3.67%)
Aug 06, 2020 21.12 21.69 20.67 20.98 401,023 -0.29(-1.36%)
Aug 05, 2020 21.37 22.16 21.01 21.27 310,217 +0.28(+1.33%)
Aug 04, 2020 20.88 21.18 20.36 20.99 389,540 -0.07(-0.33%)
Aug 03, 2020 19.86 21.21 19.81 21.06 533,979 +1.38(+7.01%)
Jul 31, 2020 21.19 21.26 19.34 19.68 590,200 -1.68(-7.87%)
Jul 30, 2020 20.87 21.92 20.87 21.36 391,419 +0.20(+0.95%)
Jul 29, 2020 21.48 21.79 20.81 21.16 300,496 -0.33(-1.54%)
Jul 28, 2020 22.29 22.34 21.23 21.49 361,819 -0.94(-4.19%)
Jul 27, 2020 21.83 22.74 21.63 22.43 510,577 +0.28(+1.26%)
Jul 24, 2020 22.54 22.74 22.03 22.15 534,100 -0.90(-3.90%)
Jul 23, 2020 23.31 24.00 22.92 23.05 320,937 -0.48(-2.04%)
Jul 22, 2020 23.56 23.86 23.20 23.53 663,565 +0.14(+0.60%)
Jul 21, 2020 24.60 24.68 23.30 23.39 370,291 -1.31(-5.30%)
Jul 20, 2020 24.45 25.14 24.12 24.70 290,941 +0.23(+0.94%)
Jul 17, 2020 24.14 25.39 23.11 24.47 1,055,600 +0.33(+1.37%)
Jul 16, 2020 23.83 24.57 23.19 24.14 534,483 +0.06(+0.25%)
Jul 15, 2020 23.75 24.62 23.06 24.08 280,355 +0.69(+2.95%)
Jul 14, 2020 22.85 23.58 22.01 23.39 861,858 +0.73(+3.22%)
Jul 13, 2020 24.26 24.43 22.57 22.66 562,492 -1.77(-7.25%)
Jul 10, 2020 25.50 26.19 24.25 24.43 657,200 -1.04(-4.08%)
Jul 09, 2020 25.38 25.97 24.74 25.47 428,636 +0.19(+0.75%)
Jul 08, 2020 25.42 25.84 24.29 25.28 655,730 -0.04(-0.16%)
Jul 07, 2020 23.90 25.57 23.82 25.32 625,590 +1.29(+5.37%)
Jul 06, 2020 24.82 24.99 23.48 24.03 880,239 -0.02(-0.08%)
Jul 02, 2020 23.61 24.14 22.52 24.05 775,100 +0.67(+2.87%)
Jul 01, 2020 24.80 24.90 22.80 23.38 1,084,470 -1.36(-5.50%)
Jun 30, 2020 23.77 25.46 23.46 24.74 706,898 +1.11(+4.70%)
Jun 29, 2020 22.95 23.72 22.16 23.63 949,834 +0.87(+3.82%)
Jun 26, 2020 24.06 24.58 22.73 22.76 1,682,900 -1.50(-6.18%)
Jun 25, 2020 23.99 24.76 23.25 24.26 843,168 +0.09(+0.37%)
Jun 24, 2020 24.86 25.35 23.92 24.17 994,919 -0.89(-3.55%)
Jun 23, 2020 26.12 26.31 24.93 25.06 925,985 -0.79(-3.06%)
Jun 22, 2020 26.07 26.48 25.28 25.85 996,218 -0.22(-0.84%)
Jun 19, 2020 27.50 28.03 25.89 26.07 2,319,900 -1.43(-5.20%)
Jun 18, 2020 27.44 28.61 27.24 27.50 552,789 -0.14(-0.51%)
Jun 17, 2020 29.09 29.12 27.54 27.64 461,618 -1.22(-4.23%)
Jun 16, 2020 29.73 30.00 28.24 28.86 612,629 -0.48(-1.64%)
Jun 15, 2020 27.15 29.51 27.11 29.34 554,797 +1.52(+5.46%)
Jun 12, 2020 28.31 28.70 26.97 27.82 819,400 +0.24(+0.87%)
Jun 11, 2020 28.88 29.30 27.55 27.58 708,535 -2.06(-6.95%)
Jun 10, 2020 30.33 30.46 28.81 29.64 596,000 +0.07(+0.24%)
Jun 09, 2020 28.85 30.09 28.23 29.57 499,792 +0.61(+2.11%)
Jun 08, 2020 28.71 29.38 28.25 28.96 639,037 -0.09(-0.31%)
Jun 05, 2020 30.67 30.70 28.08 29.05 897,400 -1.00(-3.33%)
Jun 04, 2020 30.79 31.14 29.75 30.05 521,103 -1.15(-3.69%)
Jun 03, 2020 34.91 34.94 30.85 31.20 911,112 -3.32(-9.62%)
Jun 02, 2020 33.29 35.39 33.22 34.52 748,287 +1.48(+4.48%)
Jun 01, 2020 31.18 34.49 30.35 33.04 2,427,320 +1.69(+5.39%)
May 29, 2020 29.25 32.48 28.37 31.35 3,428,700 +3.14(+11.13%)
May 28, 2020 26.99 29.85 26.72 28.21 1,486,148 +1.16(+4.29%)
May 27, 2020 28.54 30.89 26.58 27.05 2,429,729 -6.49(-19.35%)
May 26, 2020 36.38 36.61 33.33 33.54 314,348 -2.24(-6.26%)
May 22, 2020 36.35 36.62 34.78 35.78 246,500 -0.56(-1.54%)
May 21, 2020 36.66 37.41 35.78 36.34 386,425 -0.22(-0.60%)
May 20, 2020 34.12 36.71 33.62 36.56 503,949 +2.95(+8.78%)
May 19, 2020 33.53 34.38 33.23 33.61 330,676 -0.33(-0.97%)
May 18, 2020 35.76 36.79 33.14 33.94 660,682 -1.09(-3.11%)
May 15, 2020 31.35 36.19 30.89 35.03 1,292,700 +3.24(+10.19%)
May 14, 2020 28.21 32.37 26.84 31.79 1,691,511 +0.77(+2.48%)
May 13, 2020 29.22 32.69 28.64 31.02 868,721 +1.73(+5.91%)
May 12, 2020 30.49 30.84 29.15 29.29 971,929 -1.16(-3.81%)
May 11, 2020 29.87 30.95 29.17 30.45 705,896 +0.37(+1.23%)
May 08, 2020 29.65 30.81 27.94 30.08 827,100 +0.35(+1.18%)
May 07, 2020 27.93 31.00 26.80 29.73 841,473 +2.92(+10.89%)
May 06, 2020 27.00 27.39 25.90 26.81 353,058 -0.33(-1.22%)
May 05, 2020 27.29 27.63 26.53 27.14 1,286,158 +0.14(+0.52%)
May 04, 2020 25.76 27.17 25.31 27.00 653,865 +0.78(+2.97%)
May 01, 2020 26.08 27.27 25.80 26.22 381,600 -0.19(-0.72%)
Apr 30, 2020 28.11 28.31 25.71 26.41 608,846 -1.68(-5.98%)
Apr 29, 2020 27.26 28.89 26.89 28.09 733,869 +1.21(+4.50%)
Apr 28, 2020 28.79 28.79 26.70 26.88 478,480 -1.28(-4.55%)
Apr 27, 2020 29.03 29.25 27.84 28.16 410,351 -0.84(-2.90%)
Apr 24, 2020 28.54 29.19 28.53 29.00 577,400 +0.07(+0.24%)
Apr 23, 2020 29.23 29.99 28.02 28.93 624,010 -0.49(-1.67%)
Apr 22, 2020 29.61 30.32 29.02 29.42 515,103 -0.19(-0.64%)
Apr 21, 2020 29.78 30.58 28.15 29.61 666,777 -0.47(-1.56%)
Apr 20, 2020 27.19 30.86 26.11 30.08 980,475 +1.97(+7.01%)
Apr 17, 2020 32.00 36.33 27.37 28.11 2,619,000 -1.39(-4.71%)
Apr 16, 2020 17.14 31.00 17.14 29.50 4,971,130 +13.92(+89.35%)
Apr 15, 2020 16.47 16.67 15.32 15.58 573,818 -1.21(-7.21%)
Apr 14, 2020 17.01 17.47 16.43 16.79 297,697 +0.02(+0.12%)
Apr 13, 2020 15.69 17.09 15.03 16.77 202,190 +0.84(+5.27%)
Apr 09, 2020 15.67 15.99 14.89 15.93 140,700 +0.61(+3.98%)
Apr 08, 2020 14.77 15.67 14.47 15.32 156,695 +0.90(+6.24%)
Apr 07, 2020 15.85 16.26 14.00 14.42 229,882 -1.18(-7.56%)
Apr 06, 2020 15.15 15.91 14.73 15.60 336,446 +1.16(+8.03%)
Apr 03, 2020 15.16 15.25 14.18 14.44 158,000 -0.45(-3.02%)
Apr 02, 2020 13.69 14.99 13.26 14.89 248,008 +0.92(+6.59%)
Apr 01, 2020 13.80 14.17 12.07 13.97 259,310 +0.09(+0.65%)
Mar 31, 2020 13.47 14.24 12.39 13.88 264,512 +0.56(+4.20%)
Mar 30, 2020 12.78 13.44 12.57 13.32 167,557 +0.65(+5.13%)
Mar 27, 2020 12.21 13.31 11.90 12.67 163,600 +0.11(+0.88%)
Mar 26, 2020 12.60 13.66 12.16 12.56 191,769 -0.01(-0.08%)
Mar 25, 2020 12.58 14.76 12.30 12.57 329,986 +0.29(+2.36%)
Mar 24, 2020 10.97 13.44 10.97 12.28 333,018 +1.78(+16.95%)
Mar 23, 2020 10.45 11.39 9.860 10.50 277,916 +0.00(+0.00%)
Mar 20, 2020 10.10 11.00 9.970 10.50 432,400 +0.50(+5.00%)
Mar 19, 2020 10.11 10.90 9.850 10.00 337,939 -0.31(-3.01%)
Mar 18, 2020 11.81 12.24 10.20 10.31 333,444 -1.70(-14.15%)
Mar 17, 2020 12.53 13.44 11.72 12.01 522,807 -0.51(-4.07%)
Mar 16, 2020 16.03 16.03 11.24 12.52 588,587 -4.01(-24.26%)
Mar 13, 2020 15.69 16.53 15.01 16.53 550,200 +1.34(+8.82%)
Mar 12, 2020 15.86 16.18 13.58 15.19 412,283 -1.78(-10.49%)
Mar 11, 2020 17.03 17.71 16.72 16.97 415,830 -0.56(-3.19%)
Mar 10, 2020 18.50 19.22 16.93 17.53 427,284 -0.47(-2.61%)
Mar 09, 2020 18.02 19.45 16.35 18.00 503,580 -1.28(-6.64%)
Mar 06, 2020 19.43 20.40 18.41 19.28 780,300 +0.06(+0.31%)
Mar 05, 2020 17.31 19.70 17.02 19.22 661,383 +1.22(+6.78%)
Mar 04, 2020 17.71 19.11 17.51 18.00 304,870 +1.34(+8.04%)
Mar 03, 2020 17.99 17.99 16.14 16.66 499,674 -0.93(-5.29%)
Mar 02, 2020 15.42 17.71 15.15 17.59 824,314 +2.37(+15.57%)
Feb 28, 2020 13.92 15.34 13.65 15.22 287,600 +0.80(+5.55%)
Feb 27, 2020 15.00 15.36 13.84 14.42 325,293 -0.84(-5.50%)
Feb 26, 2020 15.35 16.66 14.61 15.26 289,214 +0.39(+2.62%)
Feb 25, 2020 16.44 16.97 14.76 14.87 351,246 -1.57(-9.55%)
Feb 24, 2020 16.82 17.00 15.29 16.44 475,807 -0.88(-5.08%)
Feb 21, 2020 15.95 18.44 15.51 17.32 765,300 +1.37(+8.59%)
Feb 20, 2020 15.93 16.83 15.35 15.95 707,128 +0.21(+1.33%)
Feb 19, 2020 12.73 16.20 12.67 15.74 1,563,274 +3.31(+26.63%)
Feb 18, 2020 10.95 12.86 10.95 12.43 1,081,720 +1.40(+12.69%)
Feb 14, 2020 11.40 11.40 11.00 11.03 53,000 -0.41(-3.58%)
Feb 13, 2020 11.22 11.98 11.07 11.44 118,806 +0.18(+1.60%)
Feb 12, 2020 11.58 11.60 10.85 11.26 78,101 -0.22(-1.92%)
Feb 11, 2020 11.77 12.00 11.46 11.48 73,111 -0.20(-1.71%)
Feb 10, 2020 11.15 11.87 11.05 11.68 121,073 +0.49(+4.38%)
Feb 07, 2020 11.24 12.06 11.04 11.19 89,300 -0.14(-1.24%)
Feb 06, 2020 11.30 11.40 11.02 11.33 84,398 -0.08(-0.70%)
Feb 05, 2020 10.20 11.54 10.18 11.41 279,123 +1.40(+13.99%)
Feb 04, 2020 9.430 10.03 9.255 10.01 639,563 +0.79(+8.57%)
Feb 03, 2020 9.130 9.490 9.035 9.220 1,151,014 +0.44(+5.01%)
Jan 31, 2020 8.990 9.040 8.550 8.780 102,000 -0.32(-3.52%)
Jan 30, 2020 9.010 9.175 8.900 9.100 45,695 -0.02(-0.22%)
Jan 29, 2020 9.650 9.710 9.060 9.120 53,900 -0.55(-5.69%)
Jan 28, 2020 9.760 9.950 9.600 9.670 235,539 +0.02(+0.21%)
Jan 27, 2020 9.140 10.18 9.130 9.650 83,460 +0.27(+2.88%)
Jan 24, 2020 9.490 9.630 9.160 9.380 78,800 -0.08(-0.85%)
Jan 23, 2020 9.830 9.900 9.230 9.460 115,292 -0.49(-4.92%)
Jan 22, 2020 10.10 10.48 9.900 9.950 126,008 -0.07(-0.70%)
Jan 21, 2020 10.13 10.38 9.840 10.02 72,324 -0.21(-2.05%)
Jan 17, 2020 10.65 10.70 10.16 10.23 82,000 -0.23(-2.20%)
Jan 16, 2020 10.50 10.80 10.35 10.46 143,726 +0.10(+0.97%)
Jan 15, 2020 10.23 10.58 10.19 10.36 61,661 +0.12(+1.17%)
Jan 14, 2020 9.900 10.48 9.900 10.24 80,372 +0.30(+3.02%)
Jan 13, 2020 10.01 10.23 9.740 9.940 80,677 -0.10(-1.00%)
Jan 10, 2020 10.28 10.35 9.940 10.04 68,500 -0.14(-1.38%)
Jan 09, 2020 10.09 10.29 9.935 10.18 44,429 +0.17(+1.70%)
Jan 08, 2020 9.780 10.28 9.579 10.01 96,140 +0.37(+3.84%)
Jan 07, 2020 9.450 9.870 9.050 9.640 79,305 +0.13(+1.37%)
Jan 06, 2020 9.590 9.830 9.455 9.510 65,255 -0.19(-1.96%)
Jan 03, 2020 9.630 9.910 9.370 9.700 110,800 -0.16(-1.62%)
Jan 02, 2020 10.10 10.14 9.590 9.860 58,854 -0.24(-2.38%)
Dec 31, 2019 9.850 10.18 9.840 10.10 155,000 +0.25(+2.54%)
Dec 30, 2019 10.72 10.74 9.710 9.850 166,339 -0.80(-7.51%)
Dec 27, 2019 10.95 10.96 10.55 10.65 97,700 -0.14(-1.30%)
Dec 26, 2019 10.25 10.88 10.17 10.79 100,116 +0.61(+5.99%)
Dec 24, 2019 9.920 10.27 9.800 10.18 55,300 +0.32(+3.25%)
Dec 23, 2019 9.530 10.05 9.200 9.860 82,579 +0.43(+4.56%)
Dec 20, 2019 8.820 9.490 8.720 9.430 240,600 +0.66(+7.53%)
Dec 19, 2019 8.360 8.820 8.300 8.770 106,290 +0.41(+4.90%)
Dec 18, 2019 8.500 8.600 8.263 8.360 38,377 +0.01(+0.12%)
Dec 17, 2019 8.650 8.650 8.190 8.350 115,661 -0.30(-3.47%)
Dec 16, 2019 8.720 8.897 8.590 8.650 64,738 +0.00(+0.00%)
Dec 13, 2019 8.920 9.110 8.560 8.650 76,300 -0.29(-3.24%)
Dec 12, 2019 8.800 9.060 8.730 8.940 65,066 +0.13(+1.48%)
Dec 11, 2019 8.590 8.940 8.505 8.810 67,471 +0.26(+3.04%)
Dec 10, 2019 8.190 8.690 8.180 8.550 95,242 +0.37(+4.52%)
Dec 09, 2019 8.210 8.400 8.120 8.180 58,261 -0.04(-0.49%)
Dec 06, 2019 7.890 8.390 7.690 8.220 72,700 +0.43(+5.52%)
Dec 05, 2019 7.940 7.980 7.730 7.790 70,307 -0.12(-1.52%)
Dec 04, 2019 8.320 8.420 7.750 7.910 127,238 -0.30(-3.65%)
Dec 03, 2019 7.840 8.230 7.820 8.210 90,969 +0.15(+1.86%)
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.