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

Intra-Cellular Ther (NQ: ITCI )

77.61 +0.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2016 13.73 14.02 13.61 13.94 503,086 +0.31(+2.27%)
Nov 29, 2016 13.34 14.01 13.30 13.63 609,119 +0.28(+2.10%)
Nov 28, 2016 13.61 13.74 13.24 13.35 458,287 -0.31(-2.27%)
Nov 25, 2016 13.73 13.76 13.41 13.66 299,513 +0.08(+0.59%)
Nov 23, 2016 13.58 13.58 13.58 0 +0.33(+2.49%)
Nov 22, 2016 13.56 13.72 13.10 13.25 458,278 -0.27(-2.00%)
Nov 21, 2016 14.00 14.04 13.39 13.52 482,475 -0.43(-3.08%)
Nov 18, 2016 13.97 14.15 13.72 13.95 549,932 +0.37(+2.72%)
Nov 17, 2016 13.54 13.67 13.28 13.58 430,326 +0.13(+0.97%)
Nov 16, 2016 13.91 14.03 13.32 13.45 601,326 -0.46(-3.31%)
Nov 15, 2016 14.16 14.30 13.83 13.91 556,944 -0.39(-2.73%)
Nov 14, 2016 14.57 14.77 14.13 14.30 719,036 -0.10(-0.69%)
Nov 11, 2016 13.49 14.45 13.37 14.40 948,655 +0.85(+6.27%)
Nov 10, 2016 14.56 15.03 13.49 13.55 1,052,966 -0.55(-3.90%)
Nov 09, 2016 12.96 14.24 12.79 14.10 1,561,298 +2.10(+17.50%)
Nov 08, 2016 11.88 12.22 11.36 12.00 427,333 -0.04(-0.33%)
Nov 07, 2016 11.65 12.13 11.53 12.04 458,657 +0.68(+5.99%)
Nov 04, 2016 10.80 11.59 10.80 11.36 572,743 +0.49(+4.51%)
Nov 03, 2016 11.77 11.96 10.81 10.87 915,785 -0.92(-7.80%)
Nov 02, 2016 12.85 12.85 11.77 11.79 762,580 -1.05(-8.18%)
Nov 01, 2016 12.48 12.91 12.34 12.84 797,744 +0.44(+3.55%)
Oct 31, 2016 12.15 12.59 11.97 12.40 633,325 +0.24(+1.97%)
Oct 28, 2016 12.09 12.38 11.66 12.16 609,011 -0.04(-0.33%)
Oct 27, 2016 12.94 13.03 12.17 12.20 810,075 -0.66(-5.13%)
Oct 26, 2016 13.05 13.18 12.75 12.86 799,827 -0.20(-1.53%)
Oct 25, 2016 13.34 13.53 13.01 13.06 647,198 -0.24(-1.80%)
Oct 24, 2016 13.69 13.92 13.19 13.30 534,450 -0.35(-2.56%)
Oct 21, 2016 13.07 13.93 13.07 13.65 879,630 +0.44(+3.33%)
Oct 20, 2016 13.05 13.35 13.01 13.21 427,880 +0.10(+0.76%)
Oct 19, 2016 13.12 13.18 12.95 13.11 579,751 -0.01(-0.08%)
Oct 18, 2016 13.36 13.62 13.03 13.12 615,527 -0.13(-0.98%)
Oct 17, 2016 13.08 13.28 12.85 13.25 882,016 +0.22(+1.69%)
Oct 14, 2016 13.50 13.62 12.98 13.03 591,671 -0.40(-2.98%)
Oct 13, 2016 13.48 13.99 13.29 13.43 713,501 -0.16(-1.18%)
Oct 12, 2016 14.48 14.61 13.55 13.59 785,507 -0.87(-6.02%)
Oct 11, 2016 14.89 15.09 14.25 14.46 823,346 -0.63(-4.17%)
Oct 10, 2016 15.21 15.46 15.01 15.09 1,100,986 -0.05(-0.36%)
Oct 07, 2016 14.91 15.20 14.64 15.14 854,749 +0.31(+2.12%)
Oct 06, 2016 14.81 14.89 14.48 14.83 809,686 -0.11(-0.74%)
Oct 05, 2016 14.61 15.25 14.35 14.94 1,354,471 +0.29(+1.98%)
Oct 04, 2016 15.40 15.42 14.56 14.65 1,546,287 -0.81(-5.24%)
Oct 03, 2016 15.24 15.75 15.20 15.46 1,981,572 +0.22(+1.44%)
Sep 30, 2016 15.41 15.87 14.44 15.24 5,548,997 -0.18(-1.17%)
Sep 29, 2016 15.41 16.23 14.88 15.42 15,884,239 -26.93(-63.59%)
Sep 28, 2016 41.63 42.40 40.70 42.35 289,100 +0.83(+2.00%)
Sep 27, 2016 40.55 41.73 40.20 41.52 420,296 +0.76(+1.86%)
Sep 26, 2016 42.25 42.40 40.71 40.76 330,489 -1.64(-3.87%)
Sep 23, 2016 40.87 42.83 40.87 42.40 589,622 +1.53(+3.74%)
Sep 22, 2016 41.11 41.19 39.77 40.87 516,938 -0.02(-0.05%)
Sep 21, 2016 43.64 44.19 40.52 40.89 873,005 -2.70(-6.19%)
Sep 20, 2016 44.45 44.92 43.46 43.59 337,649 -0.55(-1.25%)
Sep 19, 2016 44.90 45.20 43.91 44.14 599,295 -0.34(-0.76%)
Sep 16, 2016 44.29 45.13 43.64 44.48 783,278 +0.18(+0.41%)
Sep 15, 2016 43.65 45.00 43.54 44.30 521,468 +0.84(+1.93%)
Sep 14, 2016 42.81 43.97 42.81 43.46 235,642 +0.76(+1.78%)
Sep 13, 2016 43.42 43.94 41.74 42.70 255,620 -1.08(-2.47%)
Sep 12, 2016 42.10 43.95 42.04 43.78 202,523 +1.43(+3.38%)
Sep 09, 2016 43.22 43.74 42.32 42.35 322,181 -1.50(-3.42%)
Sep 08, 2016 43.94 44.26 42.88 43.85 435,050 -0.01(-0.02%)
Sep 07, 2016 41.67 43.99 41.67 43.86 558,504 +2.31(+5.56%)
Sep 06, 2016 40.43 42.69 40.43 41.55 526,538 +1.12(+2.77%)
Sep 02, 2016 40.81 40.43 40.43 40.43 179,400 -0.20(-0.49%)
Sep 01, 2016 40.35 40.96 40.02 40.63 327,019 +0.29(+0.72%)
Aug 31, 2016 41.07 41.43 40.10 40.34 304,979 -0.65(-1.59%)
Aug 30, 2016 40.63 41.24 40.34 40.99 447,171 +0.29(+0.71%)
Aug 29, 2016 40.47 41.17 39.87 40.70 270,975 +0.32(+0.79%)
Aug 26, 2016 39.79 40.94 39.63 40.38 324,363 +0.70(+1.76%)
Aug 25, 2016 40.73 42.96 39.02 39.68 400,025 -0.97(-2.39%)
Aug 24, 2016 41.81 42.83 40.14 40.65 611,116 -1.31(-3.12%)
Aug 23, 2016 41.19 42.36 40.80 41.96 458,082 +0.97(+2.37%)
Aug 22, 2016 40.85 41.51 40.54 40.99 333,052 +0.26(+0.64%)
Aug 19, 2016 40.71 41.05 40.49 40.73 304,897 -0.23(-0.56%)
Aug 18, 2016 40.07 41.05 40.00 40.96 228,871 +0.78(+1.94%)
Aug 17, 2016 40.99 41.05 39.56 40.18 323,138 -0.87(-2.11%)
Aug 16, 2016 40.97 41.60 40.45 41.05 376,021 +0.04(+0.09%)
Aug 15, 2016 40.30 41.30 40.18 41.01 319,512 +0.72(+1.79%)
Aug 12, 2016 40.67 40.70 40.07 40.29 209,952 -0.43(-1.06%)
Aug 11, 2016 41.49 41.85 40.63 40.72 288,370 -0.53(-1.28%)
Aug 10, 2016 43.01 43.26 41.07 41.25 599,489 -1.75(-4.07%)
Aug 09, 2016 42.94 44.02 42.64 43.00 617,249 +0.02(+0.05%)
Aug 08, 2016 42.89 43.69 42.19 42.98 1,354,777 +0.26(+0.61%)
Aug 05, 2016 41.44 43.85 40.72 42.72 1,060,305 +1.94(+4.76%)
Aug 04, 2016 41.30 41.86 40.60 40.78 337,500 -0.16(-0.39%)
Aug 03, 2016 40.84 41.46 40.43 40.94 333,009 -0.04(-0.10%)
Aug 02, 2016 41.15 41.53 40.41 40.98 352,442 -0.26(-0.63%)
Aug 01, 2016 41.01 41.29 40.47 41.24 602,602 +0.44(+1.08%)
Jul 29, 2016 40.81 42.03 39.96 40.80 393,437 -0.17(-0.41%)
Jul 28, 2016 41.72 42.17 40.59 40.97 278,890 -0.62(-1.49%)
Jul 27, 2016 40.50 41.65 40.43 41.59 235,737 +1.26(+3.12%)
Jul 26, 2016 40.66 41.30 40.10 40.33 245,863 -0.59(-1.44%)
Jul 25, 2016 41.38 41.74 40.22 40.92 207,032 -0.38(-0.92%)
Jul 22, 2016 41.05 41.38 40.52 41.30 264,789 +0.27(+0.66%)
Jul 21, 2016 40.75 41.80 39.99 41.03 441,463 +0.55(+1.36%)
Jul 20, 2016 39.19 40.59 38.89 40.48 384,038 +1.72(+4.44%)
Jul 19, 2016 39.44 39.74 38.57 38.76 240,646 -0.65(-1.65%)
Jul 18, 2016 39.58 40.00 38.98 39.41 229,095 -0.25(-0.63%)
Jul 15, 2016 38.98 39.74 38.47 39.66 246,639 +0.76(+1.95%)
Jul 14, 2016 40.32 40.32 37.70 38.90 340,795 -0.87(-2.19%)
Jul 13, 2016 41.65 41.97 39.39 39.77 324,686 -1.68(-4.05%)
Jul 12, 2016 41.41 42.18 41.00 41.45 288,081 +0.45(+1.10%)
Jul 11, 2016 40.91 41.27 40.26 41.00 208,345 +0.36(+0.89%)
Jul 08, 2016 39.99 40.76 39.44 40.64 305,582 +0.97(+2.45%)
Jul 07, 2016 39.74 39.85 38.60 39.67 396,072 +0.74(+1.90%)
Jul 05, 2016 39.37 39.46 38.06 38.93 300,344 -0.75(-1.89%)
Jul 01, 2016 38.83 39.68 39.68 39.68 479,100 +0.86(+2.22%)
Jun 30, 2016 37.48 38.90 37.02 38.82 626,937 +1.39(+3.71%)
Jun 29, 2016 36.36 37.83 36.36 37.43 644,400 +1.63(+4.55%)
Jun 28, 2016 35.00 37.58 34.21 35.80 512,075 +1.14(+3.29%)
Jun 27, 2016 35.94 37.20 33.96 34.66 674,419 -1.72(-4.73%)
Jun 24, 2016 35.65 37.40 35.23 36.38 1,581,782 -1.36(-3.60%)
Jun 23, 2016 36.55 37.75 35.85 37.74 342,533 +1.83(+5.10%)
Jun 22, 2016 36.74 36.98 35.05 35.91 575,846 -0.70(-1.91%)
Jun 21, 2016 38.60 38.60 35.90 36.61 570,671 -2.06(-5.33%)
Jun 20, 2016 37.81 39.85 37.34 38.67 616,099 +1.24(+3.31%)
Jun 17, 2016 39.22 39.61 36.86 37.43 1,433,728 -1.78(-4.54%)
Jun 16, 2016 38.82 39.62 37.94 39.21 300,570 +0.04(+0.10%)
Jun 15, 2016 38.72 40.00 38.32 39.17 456,079 +0.82(+2.14%)
Jun 14, 2016 39.04 39.98 37.73 38.35 571,041 -0.86(-2.19%)
Jun 13, 2016 39.99 41.58 38.75 39.21 750,758 -1.08(-2.68%)
Jun 10, 2016 40.64 41.91 39.61 40.29 476,573 -1.02(-2.47%)
Jun 09, 2016 40.70 41.90 40.44 41.31 398,186 +0.16(+0.39%)
Jun 08, 2016 40.96 42.02 40.16 41.15 213,190 +0.25(+0.61%)
Jun 07, 2016 40.58 41.54 39.55 40.90 286,293 -0.01(-0.02%)
Jun 06, 2016 40.30 41.72 39.84 40.91 330,258 +0.97(+2.43%)
Jun 03, 2016 40.17 40.53 38.32 39.94 392,913 -0.55(-1.36%)
Jun 02, 2016 39.63 41.29 39.45 40.49 358,116 +1.04(+2.64%)
Jun 01, 2016 38.60 40.05 38.22 39.45 330,791 +0.75(+1.94%)
May 31, 2016 37.71 39.11 37.37 38.70 361,105 +1.37(+3.67%)
May 27, 2016 37.15 37.33 37.33 37.33 400,000 +0.40(+1.08%)
May 26, 2016 36.88 37.28 35.43 36.93 322,024 -0.01(-0.03%)
May 25, 2016 37.26 37.80 36.41 36.94 307,799 +0.03(+0.08%)
May 24, 2016 37.33 37.33 35.88 36.91 359,318 +0.17(+0.46%)
May 23, 2016 35.24 36.77 34.52 36.74 573,260 +1.51(+4.29%)
May 20, 2016 34.51 35.65 33.92 35.23 355,595 +1.01(+2.95%)
May 19, 2016 34.43 35.42 33.43 34.22 338,782 -0.37(-1.07%)
May 18, 2016 33.60 35.45 33.48 34.59 355,491 +0.88(+2.61%)
May 17, 2016 34.52 35.30 33.51 33.71 389,056 -1.00(-2.88%)
May 16, 2016 32.76 34.85 32.50 34.71 286,828 +2.28(+7.03%)
May 13, 2016 31.63 33.49 31.63 32.43 276,018 +0.80(+2.53%)
May 12, 2016 32.27 32.51 30.67 31.63 285,210 -0.70(-2.17%)
May 11, 2016 33.34 34.00 32.13 32.33 262,428 -1.11(-3.32%)
May 10, 2016 33.36 33.95 32.20 33.44 276,437 +0.30(+0.91%)
May 09, 2016 31.17 33.79 30.98 33.14 350,314 +2.15(+6.94%)
May 06, 2016 30.72 31.77 30.16 30.99 276,468 -0.26(-0.83%)
May 05, 2016 32.33 32.60 30.45 31.25 473,782 -0.93(-2.89%)
May 04, 2016 34.64 34.99 32.07 32.18 358,842 -2.89(-8.24%)
May 03, 2016 34.68 36.25 34.34 35.07 374,016 -0.01(-0.03%)
May 02, 2016 34.62 35.24 34.13 35.08 305,807 +0.76(+2.21%)
Apr 29, 2016 34.49 35.08 33.77 34.32 308,800 +0.03(+0.09%)
Apr 28, 2016 36.24 36.54 33.65 34.29 480,692 -1.34(-3.76%)
Apr 27, 2016 36.52 36.88 34.52 35.63 497,212 -1.09(-2.97%)
Apr 26, 2016 37.31 37.34 35.59 36.72 307,232 -0.69(-1.84%)
Apr 25, 2016 37.83 38.42 36.84 37.41 372,704 -0.57(-1.50%)
Apr 22, 2016 37.28 38.18 36.76 37.98 471,158 +0.85(+2.29%)
Apr 21, 2016 35.64 37.91 35.14 37.13 460,951 +1.50(+4.21%)
Apr 20, 2016 36.15 36.59 34.77 35.63 252,223 -0.51(-1.41%)
Apr 19, 2016 36.95 37.61 35.52 36.14 351,185 -0.71(-1.93%)
Apr 18, 2016 35.00 37.38 35.00 36.85 442,994 +1.51(+4.27%)
Apr 15, 2016 35.29 36.11 34.99 35.34 389,278 -0.17(-0.48%)
Apr 14, 2016 34.42 36.15 33.92 35.51 415,642 +1.15(+3.35%)
Apr 13, 2016 33.50 34.60 32.88 34.36 300,046 +0.98(+2.94%)
Apr 12, 2016 32.93 33.67 32.12 33.38 294,483 +0.32(+0.97%)
Apr 11, 2016 34.81 34.81 32.86 33.06 389,209 -1.22(-3.56%)
Apr 08, 2016 35.50 35.88 33.38 34.28 490,632 -0.52(-1.49%)
Apr 07, 2016 34.42 35.73 33.97 34.80 779,817 +0.35(+1.02%)
Apr 06, 2016 30.45 34.87 30.45 34.45 1,036,535 +4.20(+13.88%)
Apr 05, 2016 30.01 31.22 29.26 30.25 557,825 -0.27(-0.88%)
Apr 04, 2016 28.26 30.95 28.26 30.52 649,854 +2.27(+8.04%)
Apr 01, 2016 27.44 28.54 27.13 28.25 398,879 +0.45(+1.62%)
Mar 31, 2016 27.70 28.77 26.91 27.80 512,581 +0.10(+0.36%)
Mar 30, 2016 28.84 29.18 27.40 27.70 527,248 -0.82(-2.88%)
Mar 29, 2016 25.95 28.64 25.61 28.52 586,390 +2.46(+9.44%)
Mar 28, 2016 25.89 27.79 25.89 26.06 520,456 +0.48(+1.88%)
Mar 24, 2016 25.96 25.58 25.58 25.58 607,400 -0.64(-2.44%)
Mar 23, 2016 27.31 27.59 25.73 26.22 506,286 -1.04(-3.82%)
Mar 22, 2016 25.80 28.23 25.61 27.26 755,505 +1.11(+4.24%)
Mar 21, 2016 24.39 27.01 24.39 26.15 792,744 +1.99(+8.24%)
Mar 18, 2016 23.79 24.40 22.41 24.16 1,293,155 +0.56(+2.37%)
Mar 17, 2016 25.09 25.89 23.08 23.60 834,060 -1.65(-6.53%)
Mar 16, 2016 25.90 26.69 24.68 25.25 346,238 -0.81(-3.11%)
Mar 15, 2016 27.21 27.58 25.07 26.06 515,287 -1.65(-5.95%)
Mar 14, 2016 27.61 28.33 26.88 27.71 427,005 +0.07(+0.25%)
Mar 11, 2016 27.19 27.77 26.30 27.64 607,821 +0.80(+2.98%)
Mar 10, 2016 28.21 29.57 26.02 26.84 608,891 -0.98(-3.52%)
Mar 09, 2016 29.65 29.88 27.26 27.82 636,626 -1.65(-5.60%)
Mar 08, 2016 31.43 31.57 29.38 29.47 476,644 -2.10(-6.65%)
Mar 07, 2016 29.12 31.98 28.63 31.57 589,325 +2.30(+7.86%)
Mar 04, 2016 30.85 31.19 28.98 29.27 584,331 -1.46(-4.75%)
Mar 03, 2016 31.11 31.49 30.08 30.73 454,266 -0.49(-1.57%)
Mar 02, 2016 29.82 31.52 29.27 31.22 1,149,527 +1.40(+4.69%)
Mar 01, 2016 28.87 29.83 27.31 29.82 1,169,502 +1.70(+6.05%)
Feb 29, 2016 30.11 30.39 27.85 28.12 887,256 -2.28(-7.50%)
Feb 26, 2016 27.99 31.21 27.52 30.40 1,036,834 +2.69(+9.71%)
Feb 25, 2016 30.40 32.64 27.44 27.71 1,060,392 -2.47(-8.18%)
Feb 24, 2016 29.50 30.73 28.04 30.18 834,497 +0.12(+0.40%)
Feb 23, 2016 33.12 34.03 29.42 30.06 730,847 -2.50(-7.68%)
Feb 22, 2016 31.08 33.27 30.47 32.56 474,125 +2.09(+6.86%)
Feb 19, 2016 29.53 31.04 26.76 30.47 489,292 +0.62(+2.08%)
Feb 18, 2016 30.77 31.04 29.60 29.85 547,256 -0.66(-2.16%)
Feb 17, 2016 28.99 31.78 27.80 30.51 912,225 +2.61(+9.35%)
Feb 16, 2016 26.83 28.48 26.27 27.90 617,904 +1.71(+6.53%)
Feb 12, 2016 27.40 26.19 26.19 26.19 530,300 -0.42(-1.58%)
Feb 11, 2016 25.49 27.25 24.58 26.61 480,712 +0.51(+1.95%)
Feb 10, 2016 26.59 28.56 25.96 26.10 517,739 -0.42(-1.58%)
Feb 09, 2016 25.16 28.63 25.16 26.52 675,232 +0.68(+2.63%)
Feb 08, 2016 27.22 28.00 24.84 25.84 1,040,276 -2.76(-9.65%)
Feb 05, 2016 32.11 32.59 28.52 28.60 619,240 -4.01(-12.30%)
Feb 04, 2016 32.14 35.47 31.12 32.61 582,507 +0.21(+0.65%)
Feb 03, 2016 33.32 33.80 30.37 32.40 725,571 -0.17(-0.52%)
Feb 02, 2016 35.54 36.16 32.40 32.57 618,875 -3.68(-10.15%)
Feb 01, 2016 36.62 37.30 35.14 36.25 503,041 -0.83(-2.24%)
Jan 29, 2016 37.59 39.09 35.28 37.08 615,461 -0.46(-1.23%)
Jan 28, 2016 39.60 40.06 36.34 37.54 355,142 -1.50(-3.84%)
Jan 27, 2016 41.53 42.10 38.01 39.04 418,553 -2.55(-6.13%)
Jan 26, 2016 42.14 42.71 40.17 41.59 257,798 -0.15(-0.36%)
Jan 25, 2016 42.07 43.80 41.00 41.74 364,000 -0.82(-1.93%)
Jan 22, 2016 42.91 44.22 40.19 42.56 376,926 +0.98(+2.36%)
Jan 21, 2016 44.21 44.25 41.25 41.58 524,805 -2.85(-6.41%)
Jan 20, 2016 43.69 46.33 42.24 44.43 426,104 -0.17(-0.38%)
Jan 19, 2016 46.03 46.26 43.52 44.60 596,786 -0.81(-1.78%)
Jan 15, 2016 41.41 45.41 45.41 45.41 629,900 +1.93(+4.44%)
Jan 14, 2016 40.36 44.40 39.31 43.48 509,962 +3.25(+8.08%)
Jan 13, 2016 42.91 46.36 39.37 40.23 458,435 -2.73(-6.35%)
Jan 12, 2016 43.40 45.48 40.80 42.96 401,180 +0.12(+0.28%)
Jan 11, 2016 46.03 46.15 42.16 42.84 487,446 -2.51(-5.53%)
Jan 08, 2016 47.73 53.04 43.88 45.35 497,118 -2.07(-4.37%)
Jan 07, 2016 48.05 48.28 46.51 47.42 437,714 -1.79(-3.64%)
Jan 06, 2016 53.32 54.32 48.30 49.21 549,972 -5.11(-9.41%)
Jan 05, 2016 53.91 55.35 53.45 54.32 327,438 +0.69(+1.29%)
Jan 04, 2016 52.90 53.99 51.23 53.63 563,799 -0.16(-0.30%)
Dec 31, 2015 54.65 53.79 53.79 53.79 189,200 -1.42(-2.57%)
Dec 30, 2015 55.32 56.76 54.02 55.21 237,445 -0.55(-0.99%)
Dec 29, 2015 57.28 57.55 54.91 55.76 323,499 -0.63(-1.12%)
Dec 28, 2015 54.41 56.48 54.02 56.39 210,307 +1.88(+3.45%)
Dec 24, 2015 54.62 54.51 54.51 54.51 92,300 +0.04(+0.07%)
Dec 23, 2015 52.45 55.62 52.37 54.47 209,095 +1.81(+3.44%)
Dec 22, 2015 54.28 54.28 51.36 52.66 312,614 -1.24(-2.30%)
Dec 21, 2015 54.59 54.59 52.64 53.90 172,218 -0.01(-0.02%)
Dec 18, 2015 53.93 55.76 53.69 53.91 1,172,715 -0.69(-1.26%)
Dec 17, 2015 56.11 56.63 53.99 54.60 337,780 -1.47(-2.62%)
Dec 16, 2015 53.58 56.24 52.29 56.07 276,147 +2.93(+5.51%)
Dec 15, 2015 51.38 53.25 50.95 53.14 475,021 +2.38(+4.69%)
Dec 14, 2015 53.44 53.44 49.43 50.76 434,755 -2.76(-5.16%)
Dec 11, 2015 54.35 55.26 52.60 53.52 372,609 -1.87(-3.38%)
Dec 10, 2015 52.10 55.47 51.80 55.39 406,332 +3.15(+6.03%)
Dec 09, 2015 54.42 54.93 51.73 52.24 376,304 -2.53(-4.62%)
Dec 08, 2015 51.67 55.83 51.52 54.77 411,365 +2.75(+5.29%)
Dec 07, 2015 56.94 57.82 51.16 52.02 471,536 -4.88(-8.58%)
Dec 04, 2015 54.00 57.04 53.91 56.90 451,821 +2.89(+5.35%)
Dec 03, 2015 55.23 56.12 53.15 54.01 333,756 -1.21(-2.19%)
Dec 02, 2015 55.63 57.16 54.14 55.22 505,953 -0.50(-0.90%)
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.