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

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 29, 2019 1.740 1.850 1.690 1.760 3,443,700 +0.02(+1.15%)
Nov 27, 2019 1.590 1.800 1.500 1.740 6,760,200 +0.08(+4.82%)
Nov 26, 2019 1.350 1.720 1.320 1.660 17,745,914 +0.33(+24.81%)
Nov 25, 2019 1.350 1.500 1.290 1.330 23,115,072 -4.22(-76.04%)
Nov 22, 2019 5.260 5.650 5.150 5.550 998,600 +0.32(+6.12%)
Nov 21, 2019 5.270 5.330 5.140 5.230 1,094,181 -0.02(-0.38%)
Nov 20, 2019 5.450 5.530 5.205 5.250 667,677 -0.23(-4.20%)
Nov 19, 2019 5.460 5.720 5.310 5.480 648,791 +0.02(+0.37%)
Nov 18, 2019 5.400 5.560 5.250 5.460 393,420 +0.04(+0.74%)
Nov 15, 2019 5.420 5.490 5.180 5.420 423,200 +0.04(+0.74%)
Nov 14, 2019 5.400 5.430 5.200 5.380 412,981 -0.02(-0.37%)
Nov 13, 2019 5.310 5.430 5.180 5.400 419,547 +0.06(+1.12%)
Nov 12, 2019 5.620 5.720 5.130 5.340 499,128 -0.28(-4.98%)
Nov 11, 2019 5.830 5.880 5.540 5.620 472,414 -0.31(-5.23%)
Nov 08, 2019 5.590 6.070 5.560 5.930 997,100 +0.34(+6.18%)
Nov 07, 2019 5.720 5.865 5.480 5.585 1,043,020 -0.08(-1.33%)
Nov 06, 2019 5.190 6.000 5.060 5.660 1,337,143 +0.47(+9.06%)
Nov 05, 2019 5.390 5.430 5.030 5.190 1,022,322 -0.19(-3.53%)
Nov 04, 2019 5.050 5.450 5.000 5.380 548,388 +0.42(+8.47%)
Nov 01, 2019 4.510 5.030 4.440 4.960 586,500 +0.47(+10.47%)
Oct 31, 2019 4.510 4.610 4.410 4.490 295,315 -0.04(-0.88%)
Oct 30, 2019 4.640 4.660 4.500 4.530 415,588 -0.11(-2.37%)
Oct 29, 2019 4.580 4.680 4.410 4.640 320,012 +0.10(+2.20%)
Oct 28, 2019 4.660 4.720 4.540 4.540 543,939 -0.10(-2.16%)
Oct 25, 2019 4.590 4.700 4.520 4.640 614,300 +0.02(+0.43%)
Oct 24, 2019 4.980 4.980 4.500 4.620 569,061 -0.33(-6.67%)
Oct 23, 2019 5.020 5.090 4.850 4.950 380,288 -0.09(-1.79%)
Oct 22, 2019 4.950 5.140 4.950 5.040 655,746 +0.11(+2.23%)
Oct 21, 2019 4.750 5.040 4.680 4.930 1,465,672 +0.18(+3.79%)
Oct 18, 2019 4.550 4.825 4.550 4.750 1,132,400 +0.16(+3.49%)
Oct 17, 2019 4.690 4.790 4.570 4.590 1,381,410 -0.09(-1.92%)
Oct 16, 2019 4.680 4.760 4.570 4.680 656,390 +0.00(+0.00%)
Oct 15, 2019 4.440 4.820 4.420 4.680 843,829 +0.27(+6.12%)
Oct 14, 2019 4.500 4.675 4.380 4.410 712,984 -0.11(-2.43%)
Oct 11, 2019 4.400 4.650 4.340 4.520 1,109,800 +0.21(+4.87%)
Oct 10, 2019 4.550 4.670 4.230 4.310 1,100,287 -0.25(-5.48%)
Oct 09, 2019 4.850 4.970 4.490 4.560 1,103,940 -0.24(-5.00%)
Oct 08, 2019 4.990 5.060 4.755 4.800 1,001,510 -0.23(-4.57%)
Oct 07, 2019 5.020 5.170 4.930 5.030 282,542 -0.00(-0.10%)
Oct 04, 2019 4.940 5.230 4.930 5.035 453,500 +0.08(+1.51%)
Oct 03, 2019 5.110 5.120 4.830 4.960 472,627 -0.15(-2.94%)
Oct 02, 2019 4.960 5.180 4.880 5.110 427,002 +0.12(+2.40%)
Oct 01, 2019 5.110 5.340 4.950 4.990 959,252 -0.13(-2.54%)
Sep 30, 2019 5.200 5.240 5.100 5.120 472,842 -0.07(-1.35%)
Sep 27, 2019 5.390 5.435 5.115 5.190 454,900 -0.18(-3.35%)
Sep 26, 2019 5.600 5.655 5.270 5.370 375,485 -0.21(-3.76%)
Sep 25, 2019 5.500 5.640 5.432 5.580 419,346 +0.09(+1.64%)
Sep 24, 2019 5.760 5.810 5.400 5.490 878,219 -0.10(-1.79%)
Sep 23, 2019 5.590 5.660 5.530 5.590 244,836 -0.04(-0.71%)
Sep 20, 2019 5.550 5.650 5.420 5.630 1,264,800 +0.06(+1.08%)
Sep 19, 2019 5.630 5.680 5.450 5.570 454,765 -0.04(-0.71%)
Sep 18, 2019 5.830 5.880 5.480 5.610 815,600 -0.25(-4.27%)
Sep 17, 2019 5.850 5.990 5.800 5.860 278,292 -0.01(-0.17%)
Sep 16, 2019 5.740 5.880 5.740 5.870 511,947 +0.12(+2.09%)
Sep 13, 2019 6.080 6.190 5.740 5.750 736,900 -0.26(-4.33%)
Sep 12, 2019 6.270 6.400 5.950 6.010 545,292 -0.27(-4.30%)
Sep 11, 2019 6.370 6.560 6.260 6.280 659,048 -0.06(-0.95%)
Sep 10, 2019 6.020 6.390 5.930 6.340 498,641 +0.29(+4.79%)
Sep 09, 2019 5.930 6.060 5.810 6.050 271,814 +0.11(+1.85%)
Sep 06, 2019 6.000 6.100 5.880 5.940 305,300 -0.09(-1.49%)
Sep 05, 2019 5.900 6.130 5.820 6.030 565,179 +0.20(+3.43%)
Sep 04, 2019 6.030 6.050 5.745 5.830 289,418 -0.14(-2.35%)
Sep 03, 2019 5.860 6.140 5.820 5.970 694,848 +0.05(+0.84%)
Aug 30, 2019 5.880 5.940 5.770 5.920 238,300 +0.06(+1.02%)
Aug 29, 2019 5.880 5.970 5.800 5.860 330,096 +0.04(+0.69%)
Aug 28, 2019 5.480 5.880 5.430 5.820 324,036 +0.32(+5.82%)
Aug 27, 2019 5.640 5.730 5.470 5.500 340,001 -0.10(-1.79%)
Aug 26, 2019 5.590 5.675 5.490 5.600 361,836 +0.07(+1.27%)
Aug 23, 2019 5.780 5.960 5.500 5.530 325,300 -0.28(-4.82%)
Aug 22, 2019 5.950 5.980 5.800 5.810 246,352 -0.12(-2.02%)
Aug 21, 2019 5.980 5.980 5.800 5.930 195,862 +0.02(+0.34%)
Aug 20, 2019 5.730 5.985 5.730 5.910 304,918 +0.18(+3.14%)
Aug 19, 2019 5.940 5.970 5.650 5.730 288,652 -0.09(-1.55%)
Aug 16, 2019 5.900 6.000 5.785 5.820 711,800 -0.05(-0.85%)
Aug 15, 2019 5.930 6.120 5.820 5.870 383,248 -0.06(-1.01%)
Aug 14, 2019 5.780 5.990 5.780 5.930 799,221 -0.02(-0.34%)
Aug 13, 2019 5.840 6.040 5.830 5.950 271,456 +0.11(+1.88%)
Aug 12, 2019 5.800 5.890 5.600 5.840 253,759 +0.01(+0.17%)
Aug 09, 2019 5.880 6.000 5.760 5.830 406,200 -0.09(-1.52%)
Aug 08, 2019 5.590 5.970 5.150 5.920 1,354,970 +0.36(+6.47%)
Aug 07, 2019 5.510 5.730 5.420 5.560 959,674 -0.03(-0.54%)
Aug 06, 2019 5.680 5.830 5.400 5.590 1,076,952 -0.05(-0.89%)
Aug 05, 2019 5.900 5.900 5.630 5.640 754,514 -0.42(-6.93%)
Aug 02, 2019 6.140 6.140 5.880 6.060 478,500 -0.08(-1.30%)
Aug 01, 2019 6.200 6.360 6.040 6.140 772,013 -0.04(-0.65%)
Jul 31, 2019 6.310 6.430 6.140 6.180 592,698 -0.16(-2.52%)
Jul 30, 2019 6.150 6.350 6.020 6.340 491,162 +0.19(+3.09%)
Jul 29, 2019 6.380 6.430 6.020 6.150 704,475 -0.23(-3.61%)
Jul 26, 2019 6.230 6.420 6.220 6.380 484,100 +0.15(+2.41%)
Jul 25, 2019 6.530 6.530 6.190 6.230 932,965 -0.30(-4.59%)
Jul 24, 2019 6.330 6.540 6.180 6.530 581,629 +0.13(+2.03%)
Jul 23, 2019 6.500 6.500 6.230 6.400 627,538 -0.10(-1.54%)
Jul 22, 2019 6.210 6.520 6.130 6.500 595,372 +0.28(+4.50%)
Jul 19, 2019 6.420 6.480 6.180 6.220 473,600 -0.21(-3.27%)
Jul 18, 2019 6.390 6.450 6.160 6.430 552,419 +0.04(+0.63%)
Jul 17, 2019 6.540 6.690 6.320 6.390 702,717 -0.15(-2.29%)
Jul 16, 2019 6.490 6.649 6.390 6.540 355,686 +0.07(+1.08%)
Jul 15, 2019 6.490 6.650 6.360 6.470 434,384 -0.01(-0.15%)
Jul 12, 2019 6.770 6.810 6.400 6.480 941,000 -0.33(-4.85%)
Jul 11, 2019 6.940 6.970 6.671 6.810 898,120 -0.11(-1.59%)
Jul 10, 2019 6.780 6.920 6.550 6.920 807,567 +0.17(+2.52%)
Jul 09, 2019 6.530 6.850 6.360 6.750 922,598 +0.15(+2.27%)
Jul 08, 2019 6.960 6.960 6.490 6.600 1,057,046 -0.44(-6.25%)
Jul 05, 2019 7.030 7.130 6.910 7.040 572,100 -0.05(-0.71%)
Jul 03, 2019 7.070 7.130 6.950 7.090 273,900 +0.06(+0.85%)
Jul 02, 2019 7.160 7.210 6.960 7.030 542,186 -0.19(-2.63%)
Jul 01, 2019 7.300 7.360 7.050 7.220 833,707 +0.06(+0.84%)
Jun 28, 2019 6.970 7.240 6.870 7.160 2,253,200 +0.16(+2.29%)
Jun 27, 2019 6.670 7.010 6.660 7.000 761,548 +0.32(+4.79%)
Jun 26, 2019 6.960 7.030 6.610 6.680 719,509 -0.18(-2.62%)
Jun 25, 2019 7.050 7.130 6.820 6.860 1,158,038 -0.10(-1.44%)
Jun 24, 2019 7.070 7.160 6.720 6.960 848,575 -0.11(-1.56%)
Jun 21, 2019 6.750 7.185 6.700 7.070 3,227,600 +0.30(+4.43%)
Jun 20, 2019 7.090 7.260 6.700 6.770 2,023,723 -0.25(-3.56%)
Jun 19, 2019 7.160 7.490 6.880 7.020 1,758,207 -0.07(-0.99%)
Jun 18, 2019 6.650 7.350 6.350 7.090 2,043,334 +0.53(+8.08%)
Jun 17, 2019 6.240 6.840 6.210 6.560 1,403,623 +0.28(+4.46%)
Jun 14, 2019 6.690 6.800 6.240 6.280 1,425,200 -0.47(-6.96%)
Jun 13, 2019 6.160 6.870 6.020 6.750 3,282,264 +0.58(+9.40%)
Jun 12, 2019 6.520 6.620 5.970 6.170 6,029,654 +0.12(+1.98%)
Jun 11, 2019 5.800 6.450 4.820 6.050 17,711,860 -5.04(-45.45%)
Jun 10, 2019 11.90 12.10 11.08 11.09 1,003,122 -0.42(-3.65%)
Jun 07, 2019 11.01 11.52 10.08 11.51 2,479,200 +0.11(+0.96%)
Jun 06, 2019 12.24 12.27 11.26 11.40 876,140 -0.85(-6.94%)
Jun 05, 2019 12.41 12.49 12.03 12.25 750,324 -0.09(-0.73%)
Jun 04, 2019 12.13 12.35 11.95 12.34 472,257 +0.37(+3.09%)
Jun 03, 2019 12.18 12.31 11.88 11.97 545,529 -0.11(-0.91%)
May 31, 2019 11.68 12.30 11.63 12.08 999,500 +0.18(+1.51%)
May 30, 2019 12.07 12.31 11.80 11.90 688,727 -0.10(-0.83%)
May 29, 2019 12.13 12.54 11.94 12.00 1,408,703 -0.29(-2.36%)
May 28, 2019 12.93 13.10 11.64 12.29 2,444,464 -0.61(-4.73%)
May 24, 2019 13.00 13.06 12.63 12.90 1,339,500 +0.00(+0.00%)
May 23, 2019 12.11 12.94 12.10 12.90 1,403,327 +0.60(+4.88%)
May 22, 2019 12.61 12.80 12.00 12.30 1,554,938 -0.31(-2.46%)
May 21, 2019 12.44 12.75 12.34 12.61 1,896,617 +0.23(+1.86%)
May 20, 2019 12.50 12.60 12.20 12.38 965,549 -0.24(-1.90%)
May 17, 2019 12.93 13.02 12.45 12.62 951,500 -0.36(-2.77%)
May 16, 2019 13.09 13.30 12.88 12.98 615,454 +0.01(+0.08%)
May 15, 2019 12.77 13.32 12.77 12.97 1,303,395 +0.03(+0.23%)
May 14, 2019 12.72 13.05 12.28 12.94 794,860 +0.58(+4.69%)
May 13, 2019 12.50 12.66 12.29 12.36 719,433 -0.64(-4.92%)
May 10, 2019 12.80 13.07 12.56 13.00 410,100 +0.12(+0.93%)
May 09, 2019 12.55 12.97 11.75 12.88 910,195 +0.13(+1.02%)
May 08, 2019 12.73 13.21 12.66 12.75 521,907 -0.06(-0.47%)
May 07, 2019 12.96 13.01 12.52 12.81 369,240 -0.27(-2.06%)
May 06, 2019 12.72 13.26 12.54 13.08 244,591 -0.04(-0.30%)
May 03, 2019 12.54 13.14 12.48 13.12 456,400 +0.67(+5.38%)
May 02, 2019 12.28 12.50 12.02 12.45 416,261 +0.17(+1.38%)
May 01, 2019 12.87 13.03 12.24 12.28 434,595 -0.53(-4.14%)
Apr 30, 2019 13.34 13.55 12.68 12.81 892,318 -0.52(-3.90%)
Apr 29, 2019 13.06 13.42 13.01 13.33 458,201 +0.31(+2.38%)
Apr 26, 2019 12.93 13.03 12.75 13.02 411,900 +0.08(+0.62%)
Apr 25, 2019 12.70 13.03 12.56 12.94 326,872 +0.22(+1.73%)
Apr 24, 2019 12.51 12.85 12.21 12.72 331,019 +0.25(+2.00%)
Apr 23, 2019 12.00 12.72 11.90 12.47 650,780 +0.42(+3.49%)
Apr 22, 2019 12.08 12.36 11.93 12.05 452,358 -0.02(-0.17%)
Apr 18, 2019 12.06 12.27 11.63 12.07 498,000 -0.04(-0.33%)
Apr 17, 2019 12.61 12.66 11.76 12.11 839,202 -0.43(-3.43%)
Apr 16, 2019 12.28 12.80 12.15 12.54 538,533 +0.34(+2.79%)
Apr 15, 2019 12.50 12.66 12.03 12.20 329,429 -0.30(-2.40%)
Apr 12, 2019 13.28 13.40 12.33 12.50 697,600 -0.59(-4.51%)
Apr 11, 2019 13.15 13.28 12.93 13.09 537,459 -0.05(-0.38%)
Apr 10, 2019 12.98 13.26 12.97 13.14 440,466 +0.18(+1.39%)
Apr 09, 2019 13.43 13.50 12.78 12.96 938,393 -0.54(-4.00%)
Apr 08, 2019 13.61 13.75 13.41 13.50 463,062 -0.16(-1.17%)
Apr 05, 2019 13.56 13.89 13.35 13.66 531,400 +0.22(+1.64%)
Apr 04, 2019 13.46 13.59 13.00 13.44 623,139 -0.09(-0.67%)
Apr 03, 2019 13.45 13.55 13.18 13.53 511,205 +0.22(+1.65%)
Apr 02, 2019 13.56 13.81 13.19 13.31 988,729 -0.28(-2.06%)
Apr 01, 2019 13.41 13.68 13.26 13.59 1,123,135 +0.31(+2.33%)
Mar 29, 2019 13.17 13.29 12.98 13.28 851,700 +0.18(+1.37%)
Mar 28, 2019 12.90 13.39 12.85 13.10 862,502 +0.17(+1.31%)
Mar 27, 2019 12.38 13.05 12.25 12.93 1,178,143 +0.43(+3.44%)
Mar 26, 2019 12.12 12.55 11.86 12.50 614,129 +0.48(+3.99%)
Mar 25, 2019 11.93 12.37 11.52 12.02 656,485 +0.09(+0.75%)
Mar 22, 2019 12.83 12.83 11.92 11.93 1,234,800 -0.99(-7.66%)
Mar 21, 2019 12.85 13.22 12.85 12.92 674,446 -0.03(-0.23%)
Mar 20, 2019 13.31 13.45 12.87 12.95 509,529 -0.35(-2.63%)
Mar 19, 2019 13.35 13.44 12.97 13.30 367,148 -0.05(-0.37%)
Mar 18, 2019 12.90 13.53 12.77 13.35 504,744 +0.50(+3.89%)
Mar 15, 2019 13.01 13.08 12.83 12.85 938,800 -0.15(-1.15%)
Mar 14, 2019 13.27 13.31 12.76 13.00 548,278 -0.29(-2.18%)
Mar 13, 2019 13.38 13.51 13.04 13.29 736,310 -0.08(-0.60%)
Mar 12, 2019 12.77 13.54 12.27 13.37 937,641 +0.62(+4.86%)
Mar 11, 2019 11.99 13.00 11.99 12.75 637,620 +0.39(+3.16%)
Mar 08, 2019 13.00 13.22 12.06 12.36 723,000 -0.86(-6.51%)
Mar 07, 2019 12.60 13.39 12.50 13.22 1,107,943 +0.63(+5.00%)
Mar 06, 2019 12.80 13.24 12.55 12.59 2,562,716 -0.69(-5.20%)
Mar 05, 2019 13.38 14.00 13.10 13.28 878,378 -0.14(-1.04%)
Mar 04, 2019 12.79 13.52 12.65 13.42 1,702,781 +0.73(+5.75%)
Mar 01, 2019 12.60 13.20 11.93 12.69 1,076,000 +0.88(+7.45%)
Feb 28, 2019 11.52 11.83 11.33 11.81 761,574 +0.33(+2.87%)
Feb 27, 2019 11.01 11.50 10.90 11.48 888,965 +0.44(+3.99%)
Feb 26, 2019 11.19 11.55 10.97 11.04 444,910 -0.19(-1.69%)
Feb 25, 2019 11.40 11.85 11.17 11.23 645,923 -0.11(-0.97%)
Feb 22, 2019 10.32 11.45 10.22 11.34 1,171,900 +1.16(+11.39%)
Feb 21, 2019 9.920 10.23 9.810 10.18 603,386 +0.21(+2.11%)
Feb 20, 2019 10.33 10.48 9.620 9.970 839,584 -0.32(-3.11%)
Feb 19, 2019 10.22 10.70 9.850 10.29 948,779 +0.34(+3.42%)
Feb 15, 2019 10.34 10.85 9.330 9.950 2,625,600 +0.18(+1.84%)
Feb 14, 2019 9.490 9.790 9.490 9.770 381,216 +0.25(+2.63%)
Feb 13, 2019 9.470 9.735 9.320 9.520 566,319 +0.04(+0.42%)
Feb 12, 2019 9.200 9.550 9.120 9.480 1,201,040 +0.48(+5.33%)
Feb 11, 2019 9.320 9.440 8.880 9.000 295,517 -0.27(-2.91%)
Feb 08, 2019 9.020 9.600 8.910 9.270 601,400 +0.21(+2.32%)
Feb 07, 2019 9.020 9.450 8.900 9.060 649,435 -0.07(-0.77%)
Feb 06, 2019 9.140 9.200 8.430 9.130 612,932 -0.05(-0.54%)
Feb 05, 2019 8.910 9.320 8.900 9.180 594,738 +0.26(+2.91%)
Feb 04, 2019 8.560 8.980 8.310 8.920 679,260 +0.36(+4.21%)
Feb 01, 2019 8.800 9.150 8.490 8.560 989,000 -0.14(-1.61%)
Jan 31, 2019 8.650 8.810 8.570 8.700 353,400 +0.01(+0.12%)
Jan 30, 2019 8.470 8.890 8.340 8.690 297,333 +0.26(+3.08%)
Jan 29, 2019 8.530 9.020 8.390 8.430 488,747 -0.07(-0.82%)
Jan 28, 2019 8.640 8.860 8.290 8.500 501,079 -0.28(-3.19%)
Jan 25, 2019 8.360 8.880 8.270 8.780 790,400 +0.47(+5.66%)
Jan 24, 2019 8.440 8.690 8.220 8.310 1,581,142 -0.13(-1.54%)
Jan 23, 2019 8.950 8.950 8.290 8.440 391,427 -0.47(-5.27%)
Jan 22, 2019 8.910 9.070 8.700 8.910 433,511 -0.02(-0.22%)
Jan 18, 2019 9.160 9.200 8.840 8.930 345,100 -0.22(-2.40%)
Jan 17, 2019 9.170 9.290 9.110 9.150 699,950 -0.05(-0.54%)
Jan 16, 2019 9.490 9.620 9.190 9.200 345,740 -0.30(-3.16%)
Jan 15, 2019 9.490 9.620 9.320 9.500 152,194 +0.03(+0.32%)
Jan 14, 2019 9.460 9.770 9.375 9.470 521,485 -0.08(-0.84%)
Jan 11, 2019 9.650 9.750 9.400 9.550 317,300 -0.20(-2.05%)
Jan 10, 2019 9.760 9.780 9.510 9.750 239,160 -0.03(-0.31%)
Jan 09, 2019 9.700 9.902 9.520 9.780 202,184 +0.10(+1.03%)
Jan 08, 2019 9.710 9.930 9.290 9.680 440,219 +0.11(+1.15%)
Jan 07, 2019 8.950 10.12 8.890 9.570 840,293 +0.84(+9.62%)
Jan 04, 2019 8.330 8.880 8.110 8.730 328,400 +0.57(+6.99%)
Jan 03, 2019 8.250 8.638 8.030 8.160 395,393 -0.10(-1.21%)
Jan 02, 2019 7.720 8.275 7.570 8.260 370,487 +0.39(+4.96%)
Dec 31, 2018 7.700 7.980 7.510 7.870 365,500 +0.05(+0.64%)
Dec 28, 2018 7.720 7.910 7.540 7.820 376,800 +0.13(+1.69%)
Dec 27, 2018 6.960 7.700 6.910 7.690 677,077 +0.56(+7.85%)
Dec 26, 2018 6.650 7.150 6.595 7.130 494,379 +0.50(+7.54%)
Dec 24, 2018 6.550 6.770 6.310 6.630 288,000 +0.09(+1.38%)
Dec 21, 2018 6.670 6.900 6.525 6.540 1,997,000 -0.16(-2.39%)
Dec 20, 2018 7.320 7.350 6.430 6.700 963,039 -0.64(-8.72%)
Dec 19, 2018 7.540 7.790 7.305 7.340 971,329 -0.18(-2.39%)
Dec 18, 2018 8.100 8.177 7.230 7.520 1,192,122 -0.56(-6.93%)
Dec 17, 2018 8.580 8.600 8.000 8.080 966,851 -0.58(-6.70%)
Dec 14, 2018 8.580 8.900 8.440 8.660 340,100 +0.01(+0.12%)
Dec 13, 2018 8.770 8.770 8.380 8.650 925,566 -0.11(-1.26%)
Dec 12, 2018 8.820 9.030 8.760 8.760 381,828 +0.03(+0.34%)
Dec 11, 2018 8.910 8.940 8.620 8.730 392,075 -0.02(-0.23%)
Dec 10, 2018 8.630 8.760 8.325 8.750 412,160 +0.15(+1.74%)
Dec 07, 2018 8.620 8.790 8.460 8.600 350,400 -0.05(-0.58%)
Dec 06, 2018 8.640 8.730 8.380 8.650 598,746 -0.10(-1.14%)
Dec 04, 2018 9.220 9.390 8.710 8.750 348,800 -0.48(-5.20%)
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.