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 30, 2023 18.89 19.79 18.89 19.13 3,500,368 +0.35(+1.86%)
Nov 29, 2023 18.01 19.02 17.95 18.78 2,417,167 +0.75(+4.16%)
Nov 28, 2023 18.19 18.38 17.47 18.03 2,604,751 -0.17(-0.93%)
Nov 27, 2023 18.93 18.93 17.94 18.20 1,726,535 -0.90(-4.71%)
Nov 24, 2023 17.92 19.10 17.92 19.10 676,359 +1.20(+6.70%)
Nov 22, 2023 18.26 18.45 17.82 17.90 1,149,873 -0.21(-1.16%)
Nov 21, 2023 18.55 19.06 17.99 18.11 1,580,932 -0.55(-2.95%)
Nov 20, 2023 18.36 18.81 17.77 18.66 1,890,711 +0.30(+1.63%)
Nov 17, 2023 18.26 18.47 17.97 18.36 1,221,248 +0.17(+0.93%)
Nov 16, 2023 18.04 18.66 17.95 18.19 1,685,916 +0.19(+1.06%)
Nov 15, 2023 17.18 18.55 16.95 18.00 1,795,755 +0.80(+4.65%)
Nov 14, 2023 17.50 17.61 16.86 17.20 2,987,859 +0.33(+1.96%)
Nov 13, 2023 15.91 16.98 15.50 16.87 1,789,693 +0.57(+3.50%)
Nov 10, 2023 15.23 16.54 15.10 16.30 2,957,806 +1.44(+9.69%)
Nov 09, 2023 15.73 16.00 14.20 14.86 2,220,461 -0.84(-5.35%)
Nov 08, 2023 16.40 16.51 15.18 15.70 1,422,549 -0.74(-4.50%)
Nov 07, 2023 16.36 16.61 16.15 16.44 2,584,052 +0.00(+0.00%)
Nov 06, 2023 16.69 16.69 15.99 16.44 2,283,573 +0.08(+0.49%)
Nov 03, 2023 16.56 16.74 16.21 16.36 3,559,317 -0.04(-0.24%)
Nov 02, 2023 16.78 16.78 16.22 16.40 1,939,180 +0.00(+0.00%)
Nov 01, 2023 16.40 16.65 16.14 16.40 1,491,024 +0.02(+0.12%)
Oct 31, 2023 16.40 16.60 15.85 16.38 1,803,942 -0.02(-0.12%)
Oct 30, 2023 15.49 16.87 15.29 16.40 2,377,275 +1.14(+7.47%)
Oct 27, 2023 15.24 15.28 14.74 15.26 1,552,832 +0.08(+0.53%)
Oct 26, 2023 15.08 15.47 14.75 15.18 4,178,776 +0.11(+0.73%)
Oct 25, 2023 15.46 15.62 15.01 15.07 935,634 -0.49(-3.15%)
Oct 24, 2023 14.98 15.85 14.79 15.56 1,407,169 +0.87(+5.92%)
Oct 23, 2023 13.59 14.78 13.39 14.69 1,383,369 +1.08(+7.94%)
Oct 20, 2023 13.27 13.82 13.13 13.61 980,403 +0.37(+2.79%)
Oct 19, 2023 13.65 13.74 13.09 13.24 826,635 -0.44(-3.22%)
Oct 18, 2023 14.21 14.21 13.55 13.68 1,135,957 -0.67(-4.67%)
Oct 17, 2023 14.38 14.78 14.14 14.35 1,455,436 -0.06(-0.42%)
Oct 16, 2023 13.92 15.08 13.65 14.41 2,075,171 +0.93(+6.90%)
Oct 13, 2023 12.60 13.70 12.32 13.48 2,152,641 +0.85(+6.73%)
Oct 12, 2023 13.53 13.53 12.56 12.63 1,803,445 -0.87(-6.44%)
Oct 11, 2023 14.30 14.47 13.07 13.50 2,063,340 -0.77(-5.40%)
Oct 10, 2023 14.35 14.49 13.93 14.27 2,067,910 -0.09(-0.63%)
Oct 09, 2023 14.09 14.53 14.02 14.36 900,548 +0.12(+0.84%)
Oct 06, 2023 13.86 14.51 13.65 14.24 916,311 +0.16(+1.14%)
Oct 05, 2023 13.92 14.15 13.88 14.08 1,157,672 +0.07(+0.50%)
Oct 04, 2023 14.42 14.42 13.60 14.01 1,175,995 -0.34(-2.37%)
Oct 03, 2023 14.56 14.67 14.27 14.35 1,531,276 -0.33(-2.25%)
Oct 02, 2023 14.82 15.18 14.53 14.68 1,364,315 -0.23(-1.54%)
Sep 29, 2023 15.74 15.91 14.88 14.91 2,857,048 -0.66(-4.24%)
Sep 28, 2023 14.99 15.76 14.98 15.57 1,451,666 +0.50(+3.32%)
Sep 27, 2023 14.85 15.29 14.84 15.07 2,164,201 +0.24(+1.62%)
Sep 26, 2023 14.90 15.70 14.76 14.83 3,373,691 +0.51(+3.56%)
Sep 25, 2023 14.71 14.41 14.20 14.32 1,338,175 -0.39(-2.65%)
Sep 22, 2023 14.71 14.93 14.50 14.71 1,921,509 +0.11(+0.75%)
Sep 21, 2023 14.40 14.72 14.09 14.60 1,742,147 -0.04(-0.27%)
Sep 20, 2023 15.54 15.74 14.61 14.64 2,825,130 -0.77(-5.00%)
Sep 19, 2023 16.04 16.04 15.07 15.41 2,637,308 -0.54(-3.39%)
Sep 18, 2023 16.48 16.53 15.82 15.95 1,999,959 -0.57(-3.45%)
Sep 15, 2023 16.97 17.10 16.43 16.52 2,916,541 -0.40(-2.36%)
Sep 14, 2023 16.86 17.01 16.19 16.92 1,725,946 +0.14(+0.83%)
Sep 13, 2023 17.10 17.65 16.62 16.78 2,450,621 -0.84(-4.77%)
Sep 12, 2023 18.00 18.20 17.18 17.62 6,576,646 +0.49(+2.86%)
Sep 11, 2023 16.03 17.83 16.03 17.13 3,537,013 +0.89(+5.48%)
Sep 08, 2023 15.42 17.38 15.23 16.24 6,869,350 +1.23(+8.19%)
Sep 07, 2023 15.87 15.90 13.20 15.01 14,945,102 +1.18(+8.53%)
Sep 06, 2023 13.78 13.92 13.46 13.83 907,468 +0.08(+0.58%)
Sep 05, 2023 14.02 14.02 13.53 13.75 1,413,723 -0.43(-3.03%)
Sep 01, 2023 13.86 14.30 13.74 14.18 1,633,576 +0.43(+3.13%)
Aug 31, 2023 13.85 13.93 13.67 13.75 2,070,040 -0.03(-0.22%)
Aug 30, 2023 13.96 14.13 13.71 13.78 1,657,083 -0.23(-1.64%)
Aug 29, 2023 13.77 14.13 13.49 14.01 3,616,596 +0.20(+1.45%)
Aug 28, 2023 13.35 14.04 13.26 13.81 1,830,824 +0.61(+4.62%)
Aug 25, 2023 13.64 13.64 12.76 13.20 2,066,011 -0.37(-2.73%)
Aug 24, 2023 13.83 13.88 13.21 13.57 3,229,893 -0.25(-1.81%)
Aug 23, 2023 13.05 13.96 12.99 13.82 2,238,111 +0.76(+5.82%)
Aug 22, 2023 12.51 13.34 12.21 13.06 2,476,632 +0.66(+5.32%)
Aug 21, 2023 11.94 12.60 11.84 12.40 1,257,010 +0.52(+4.38%)
Aug 18, 2023 11.44 12.03 11.27 11.88 1,203,532 +0.29(+2.50%)
Aug 17, 2023 11.85 11.86 11.34 11.59 1,031,839 -0.34(-2.85%)
Aug 16, 2023 12.72 12.98 11.69 11.93 1,611,141 -0.92(-7.16%)
Aug 15, 2023 12.09 12.90 11.63 12.85 1,715,195 +0.78(+6.46%)
Aug 14, 2023 13.63 13.65 12.00 12.07 1,765,407 -1.40(-10.39%)
Aug 11, 2023 13.14 14.19 13.09 13.47 2,403,647 +0.51(+3.94%)
Aug 10, 2023 12.61 13.08 12.52 12.96 1,740,822 +0.33(+2.61%)
Aug 09, 2023 12.40 12.76 12.13 12.63 1,678,999 +0.23(+1.85%)
Aug 08, 2023 12.13 12.42 11.93 12.40 1,338,430 +0.26(+2.14%)
Aug 07, 2023 12.34 12.47 11.88 12.14 990,946 -0.20(-1.62%)
Aug 04, 2023 12.33 12.53 12.18 12.34 854,126 -0.03(-0.24%)
Aug 03, 2023 12.46 12.53 12.17 12.37 698,064 -0.20(-1.59%)
Aug 02, 2023 12.80 12.89 12.33 12.57 797,720 -0.33(-2.56%)
Aug 01, 2023 13.24 13.24 12.68 12.90 1,200,114 -0.15(-1.15%)
Jul 31, 2023 12.50 13.17 12.25 13.05 1,880,243 +0.77(+6.27%)
Jul 28, 2023 11.86 12.50 11.79 12.28 1,315,360 +0.56(+4.78%)
Jul 27, 2023 11.69 12.15 11.50 11.72 1,310,114 +0.17(+1.47%)
Jul 26, 2023 11.79 11.84 11.41 11.55 779,617 -0.19(-1.62%)
Jul 25, 2023 11.64 11.90 11.40 11.74 1,940,819 -0.09(-0.76%)
Jul 24, 2023 11.56 12.43 11.52 11.83 2,069,379 +0.25(+2.16%)
Jul 21, 2023 11.22 11.70 11.21 11.58 856,475 +0.31(+2.75%)
Jul 20, 2023 11.78 11.90 11.25 11.27 948,730 -0.49(-4.17%)
Jul 19, 2023 11.61 12.12 11.49 11.76 1,361,177 +0.04(+0.34%)
Jul 18, 2023 11.63 11.82 11.08 11.72 1,150,092 +0.09(+0.77%)
Jul 17, 2023 11.59 12.33 11.49 11.63 1,336,858 +0.04(+0.35%)
Jul 14, 2023 11.81 11.93 11.40 11.59 1,403,502 -0.23(-1.95%)
Jul 13, 2023 11.07 11.95 10.97 11.82 1,563,919 +0.78(+7.07%)
Jul 12, 2023 10.99 11.27 10.89 11.04 1,300,516 +0.10(+0.91%)
Jul 11, 2023 10.90 11.06 10.73 10.94 1,007,152 +0.08(+0.74%)
Jul 10, 2023 11.18 11.21 10.72 10.86 1,272,330 -0.30(-2.69%)
Jul 07, 2023 11.40 11.55 10.99 11.16 1,968,723 -0.27(-2.36%)
Jul 06, 2023 11.03 11.48 10.77 11.43 1,831,960 +0.37(+3.35%)
Jul 05, 2023 11.74 12.25 11.02 11.06 2,807,318 -0.64(-5.47%)
Jul 03, 2023 11.05 11.96 10.95 11.70 2,875,588 +0.75(+6.85%)
Jun 30, 2023 10.05 11.38 10.00 10.95 18,409,132 +3.11(+39.67%)
Jun 29, 2023 8.080 8.140 7.780 7.840 1,207,715 -0.24(-2.97%)
Jun 28, 2023 7.490 8.150 7.440 8.080 1,821,630 +0.61(+8.17%)
Jun 27, 2023 7.630 7.630 7.261 7.470 1,772,202 -0.06(-0.80%)
Jun 26, 2023 7.870 7.910 7.370 7.530 2,455,586 -0.42(-5.28%)
Jun 23, 2023 8.360 8.390 7.760 7.950 14,670,719 -0.47(-5.58%)
Jun 22, 2023 8.420 8.650 8.340 8.420 1,310,286 +0.00(+0.00%)
Jun 21, 2023 8.380 8.560 8.250 8.420 1,267,730 +0.01(+0.12%)
Jun 20, 2023 8.110 8.505 8.090 8.410 1,181,960 +0.24(+2.94%)
Jun 16, 2023 8.420 8.490 8.070 8.170 1,426,342 -0.24(-2.85%)
Jun 15, 2023 8.540 8.760 8.350 8.410 1,610,055 -0.31(-3.56%)
Jun 14, 2023 9.030 9.060 8.700 8.720 859,469 -0.31(-3.43%)
Jun 13, 2023 9.050 9.145 8.960 9.030 762,715 +0.01(+0.11%)
Jun 12, 2023 9.160 9.280 8.945 9.020 859,291 -0.14(-1.53%)
Jun 09, 2023 9.300 9.430 9.100 9.160 1,335,715 -0.15(-1.61%)
Jun 08, 2023 9.390 9.510 9.290 9.310 673,703 -0.11(-1.17%)
Jun 07, 2023 9.460 9.630 9.355 9.420 869,144 -0.03(-0.32%)
Jun 06, 2023 9.610 9.635 9.415 9.450 1,249,480 -0.15(-1.56%)
Jun 05, 2023 9.380 9.619 9.330 9.600 926,165 +0.19(+2.02%)
Jun 02, 2023 9.350 9.500 9.130 9.410 748,333 +0.11(+1.18%)
Jun 01, 2023 8.980 9.440 8.890 9.300 1,160,755 +0.32(+3.56%)
May 31, 2023 8.830 9.065 8.780 8.980 2,039,316 +0.14(+1.58%)
May 30, 2023 8.760 9.000 8.735 8.840 841,554 +0.09(+1.03%)
May 26, 2023 8.540 8.835 8.530 8.750 558,308 +0.20(+2.34%)
May 25, 2023 8.540 8.680 8.390 8.550 1,095,379 +0.05(+0.59%)
May 24, 2023 8.580 8.640 8.385 8.500 960,687 -0.11(-1.28%)
May 23, 2023 8.800 9.065 8.495 8.610 1,567,002 -0.15(-1.71%)
May 22, 2023 9.070 9.270 8.675 8.760 1,297,748 -0.35(-3.84%)
May 19, 2023 9.050 9.200 8.930 9.110 1,382,788 +0.06(+0.66%)
May 18, 2023 9.150 9.290 8.990 9.050 1,099,149 -0.11(-1.25%)
May 17, 2023 9.520 9.550 8.930 9.165 2,662,729 -0.44(-4.53%)
May 16, 2023 10.13 10.18 9.130 9.600 3,715,929 -0.80(-7.69%)
May 15, 2023 10.27 10.66 10.19 10.40 1,453,455 +0.15(+1.46%)
May 12, 2023 10.29 10.31 10.00 10.25 636,112 -0.04(-0.39%)
May 11, 2023 10.60 10.64 10.17 10.29 1,058,507 -0.31(-2.92%)
May 10, 2023 10.45 10.68 10.33 10.60 1,531,339 +0.17(+1.63%)
May 09, 2023 10.08 10.44 9.990 10.43 756,411 +0.24(+2.36%)
May 08, 2023 10.55 10.64 10.17 10.19 1,297,918 -0.32(-3.04%)
May 05, 2023 10.36 10.58 10.29 10.51 979,639 +0.24(+2.34%)
May 04, 2023 10.28 10.30 9.820 10.27 689,186 +0.00(+0.00%)
May 03, 2023 10.13 10.41 9.980 10.27 1,038,748 +0.16(+1.58%)
May 02, 2023 10.84 11.06 10.10 10.11 937,329 -0.72(-6.65%)
May 01, 2023 10.69 11.22 10.69 10.83 1,510,241 +0.07(+0.65%)
Apr 28, 2023 10.30 11.00 10.30 10.76 1,510,003 +0.46(+4.47%)
Apr 27, 2023 10.19 10.41 10.01 10.30 1,032,414 +0.15(+1.48%)
Apr 26, 2023 9.860 10.18 9.765 10.15 1,003,194 +0.28(+2.84%)
Apr 25, 2023 10.45 10.52 9.730 9.870 1,210,327 -0.56(-5.37%)
Apr 24, 2023 10.30 10.48 10.16 10.43 818,050 +0.09(+0.87%)
Apr 21, 2023 10.35 10.54 10.15 10.34 1,577,632 +0.06(+0.58%)
Apr 20, 2023 10.03 10.28 9.990 10.28 1,101,560 +0.26(+2.59%)
Apr 19, 2023 9.790 10.15 9.190 10.02 1,930,187 +0.18(+1.83%)
Apr 18, 2023 9.990 10.25 9.730 9.840 2,420,214 -0.15(-1.50%)
Apr 17, 2023 8.980 10.10 8.920 9.990 4,926,744 +1.08(+12.12%)
Apr 14, 2023 8.990 8.990 8.745 8.910 738,013 -0.04(-0.45%)
Apr 13, 2023 8.780 9.000 8.730 8.950 1,265,959 +0.21(+2.40%)
Apr 12, 2023 8.990 9.000 8.665 8.740 754,201 -0.18(-2.02%)
Apr 11, 2023 8.990 9.060 8.910 8.920 1,354,279 -0.08(-0.89%)
Apr 10, 2023 8.730 9.015 8.660 9.000 1,769,944 +0.24(+2.74%)
Apr 06, 2023 8.610 8.770 8.495 8.760 973,742 +0.21(+2.46%)
Apr 05, 2023 8.770 8.775 8.480 8.550 1,271,781 -0.06(-0.70%)
Apr 04, 2023 8.710 8.780 8.470 8.610 1,074,185 -0.05(-0.58%)
Apr 03, 2023 8.730 8.980 8.560 8.660 1,325,419 -0.06(-0.69%)
Mar 31, 2023 9.000 9.090 8.410 8.720 3,755,771 -0.26(-2.90%)
Mar 30, 2023 8.850 9.119 8.590 8.980 3,446,902 +0.23(+2.63%)
Mar 29, 2023 8.830 8.880 8.600 8.750 1,738,504 -0.07(-0.79%)
Mar 28, 2023 8.750 9.000 8.655 8.820 1,065,571 +0.09(+1.03%)
Mar 27, 2023 8.550 8.850 8.460 8.730 1,693,288 +0.26(+3.07%)
Mar 24, 2023 8.850 8.960 8.445 8.470 1,928,066 -0.48(-5.36%)
Mar 23, 2023 8.900 9.000 8.705 8.950 1,052,558 +0.16(+1.82%)
Mar 22, 2023 9.100 9.120 8.760 8.790 2,497,111 -0.17(-1.90%)
Mar 21, 2023 9.620 9.630 8.755 8.960 1,839,206 -0.55(-5.78%)
Mar 20, 2023 9.650 9.750 9.290 9.510 1,228,590 -0.08(-0.83%)
Mar 17, 2023 9.050 10.05 9.050 9.590 4,305,089 +0.45(+4.92%)
Mar 16, 2023 8.950 9.240 8.620 9.140 1,968,031 +0.07(+0.77%)
Mar 15, 2023 9.300 9.430 8.910 9.070 1,217,467 -0.29(-3.10%)
Mar 14, 2023 9.030 9.360 8.860 9.360 2,011,580 +0.42(+4.70%)
Mar 13, 2023 8.110 9.190 8.022 8.940 2,070,789 +0.67(+8.10%)
Mar 10, 2023 8.890 8.890 8.015 8.270 1,894,100 -0.64(-7.18%)
Mar 09, 2023 9.340 9.540 8.880 8.910 1,594,636 -0.20(-2.20%)
Mar 08, 2023 9.100 9.160 8.930 9.110 1,152,597 +0.09(+1.00%)
Mar 07, 2023 8.730 9.270 8.730 9.020 2,578,262 +0.33(+3.80%)
Mar 06, 2023 8.610 8.700 8.371 8.690 1,421,838 +0.10(+1.16%)
Mar 03, 2023 8.100 8.682 7.920 8.590 3,273,444 +0.49(+6.05%)
Mar 02, 2023 8.140 8.200 7.950 8.100 747,092 -0.08(-0.98%)
Mar 01, 2023 8.070 8.295 8.022 8.180 1,012,497 +0.18(+2.25%)
Feb 28, 2023 7.810 8.025 7.665 8.000 2,502,331 +0.16(+2.04%)
Feb 27, 2023 8.060 8.070 7.800 7.840 746,122 -0.20(-2.49%)
Feb 24, 2023 8.040 8.225 7.350 8.040 2,138,800 -0.17(-2.07%)
Feb 23, 2023 8.220 8.500 8.140 8.210 4,369,296 +0.02(+0.24%)
Feb 22, 2023 8.060 8.410 7.910 8.190 1,314,973 +0.17(+2.12%)
Feb 21, 2023 8.080 8.340 7.650 8.020 2,145,788 -0.08(-0.99%)
Feb 17, 2023 8.070 8.195 7.990 8.100 955,892 +0.07(+0.87%)
Feb 16, 2023 7.900 8.120 7.820 8.030 718,351 +0.06(+0.75%)
Feb 15, 2023 8.010 8.080 7.810 7.970 679,139 -0.12(-1.48%)
Feb 14, 2023 8.000 8.215 7.910 8.090 938,456 +0.08(+1.00%)
Feb 13, 2023 8.360 8.400 7.925 8.010 1,243,057 -0.36(-4.30%)
Feb 10, 2023 8.410 8.625 8.250 8.370 1,340,514 -0.08(-0.95%)
Feb 09, 2023 8.410 8.720 8.310 8.450 2,599,840 +0.04(+0.48%)
Feb 08, 2023 8.560 8.560 8.324 8.410 848,581 -0.09(-1.06%)
Feb 07, 2023 8.310 8.590 8.295 8.500 1,796,202 +0.15(+1.80%)
Feb 06, 2023 8.550 8.600 8.230 8.350 1,263,620 -0.20(-2.34%)
Feb 03, 2023 8.500 8.750 8.420 8.550 528,194 +0.02(+0.23%)
Feb 02, 2023 8.690 8.709 8.180 8.530 1,291,016 -0.11(-1.27%)
Feb 01, 2023 8.400 8.740 8.390 8.640 1,152,307 +0.25(+2.98%)
Jan 31, 2023 8.420 8.489 8.113 8.390 1,246,882 +0.08(+0.96%)
Jan 30, 2023 7.800 8.460 7.749 8.310 1,682,128 +0.51(+6.54%)
Jan 27, 2023 8.030 8.340 7.765 7.800 1,325,582 -0.26(-3.23%)
Jan 26, 2023 7.810 8.400 7.730 8.060 2,386,433 +0.26(+3.33%)
Jan 25, 2023 7.540 7.930 7.510 7.800 2,265,108 +0.14(+1.83%)
Jan 24, 2023 7.200 7.825 7.020 7.660 6,805,757 +1.05(+15.89%)
Jan 23, 2023 6.990 6.990 6.595 6.610 1,015,726 -0.33(-4.76%)
Jan 20, 2023 6.700 7.149 6.610 6.940 2,558,307 +0.26(+3.89%)
Jan 19, 2023 6.590 6.750 6.350 6.680 947,894 +0.01(+0.15%)
Jan 18, 2023 6.820 7.000 6.592 6.670 1,391,675 -0.12(-1.77%)
Jan 17, 2023 6.660 7.060 6.640 6.790 1,993,476 +0.28(+4.30%)
Jan 13, 2023 6.100 6.590 6.030 6.510 882,696 +0.36(+5.85%)
Jan 12, 2023 5.990 6.280 5.930 6.150 1,222,503 +0.15(+2.50%)
Jan 11, 2023 6.100 6.190 5.910 6.000 958,575 -0.09(-1.48%)
Jan 10, 2023 5.880 6.130 5.880 6.090 1,237,803 +0.17(+2.87%)
Jan 09, 2023 6.460 6.460 5.801 5.920 1,106,007 +0.01(+0.17%)
Jan 06, 2023 5.880 6.020 5.745 5.910 736,476 +0.03(+0.51%)
Jan 05, 2023 6.200 6.260 5.870 5.880 728,321 -0.36(-5.77%)
Jan 04, 2023 5.910 6.300 5.670 6.240 1,562,243 +0.28(+4.70%)
Jan 03, 2023 6.320 6.320 5.871 5.960 3,279,675 -0.31(-4.94%)
Dec 30, 2022 6.000 6.415 5.900 6.270 1,349,749 +0.22(+3.64%)
Dec 29, 2022 5.560 6.090 5.539 6.050 1,269,397 +0.51(+9.21%)
Dec 28, 2022 5.530 5.630 5.410 5.540 1,073,571 +0.02(+0.36%)
Dec 27, 2022 5.510 5.580 5.270 5.520 1,176,271 +0.04(+0.73%)
Dec 23, 2022 5.040 5.525 5.000 5.480 1,251,936 +0.47(+9.38%)
Dec 22, 2022 4.900 5.035 4.760 5.010 955,931 +0.05(+1.01%)
Dec 21, 2022 4.650 5.000 4.565 4.960 704,033 +0.34(+7.36%)
Dec 20, 2022 4.490 4.740 4.400 4.620 910,588 +0.18(+4.05%)
Dec 19, 2022 4.600 4.780 4.420 4.440 869,831 -0.18(-3.90%)
Dec 16, 2022 4.280 4.680 4.260 4.620 1,454,839 +0.33(+7.69%)
Dec 15, 2022 4.040 4.350 4.040 4.290 945,880 +0.20(+4.89%)
Dec 14, 2022 4.060 4.150 4.025 4.090 484,589 +0.01(+0.25%)
Dec 13, 2022 4.120 4.138 3.990 4.080 559,193 +0.03(+0.74%)
Dec 12, 2022 3.970 4.090 3.910 4.050 305,649 +0.10(+2.53%)
Dec 09, 2022 3.900 4.020 3.870 3.950 659,093 +0.01(+0.25%)
Dec 08, 2022 3.960 3.985 3.830 3.940 160,004 +0.01(+0.25%)
Dec 07, 2022 4.060 4.060 3.840 3.930 290,755 -0.12(-2.96%)
Dec 06, 2022 4.130 4.140 4.020 4.050 353,662 -0.12(-2.88%)
Dec 05, 2022 4.080 4.185 4.028 4.170 417,560 +0.06(+1.46%)
Dec 02, 2022 3.890 4.120 3.855 4.110 1,121,502 +0.16(+4.05%)
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.