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

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 1.500 1.590 1.400 1.560 1,622,300 +0.02(+1.30%)
Feb 27, 2020 1.600 1.670 1.500 1.540 1,712,301 -0.13(-7.78%)
Feb 26, 2020 1.800 1.800 1.620 1.670 1,726,109 -0.14(-7.73%)
Feb 25, 2020 1.940 1.970 1.750 1.810 1,689,441 -0.12(-6.22%)
Feb 24, 2020 1.980 2.000 1.810 1.930 2,079,374 -0.07(-3.50%)
Feb 21, 2020 2.030 2.200 1.900 2.000 2,986,100 +0.02(+1.01%)
Feb 20, 2020 1.750 2.080 1.750 1.980 4,859,936 +0.26(+15.12%)
Feb 19, 2020 1.690 1.770 1.650 1.720 919,889 +0.02(+1.18%)
Feb 18, 2020 1.720 1.740 1.650 1.700 574,975 -0.01(-0.58%)
Feb 14, 2020 1.660 1.750 1.630 1.710 758,500 +0.06(+3.64%)
Feb 13, 2020 1.660 1.670 1.600 1.650 439,827 -0.01(-0.60%)
Feb 12, 2020 1.660 1.690 1.610 1.660 647,301 +0.02(+1.22%)
Feb 11, 2020 1.610 1.670 1.530 1.640 1,061,354 +0.02(+1.23%)
Feb 10, 2020 1.700 1.710 1.600 1.620 1,215,694 -0.07(-4.14%)
Feb 07, 2020 1.700 1.750 1.670 1.690 963,700 -0.04(-2.31%)
Feb 06, 2020 1.720 1.770 1.680 1.730 688,811 +0.00(+0.00%)
Feb 05, 2020 1.730 1.840 1.710 1.730 985,879 -0.04(-2.26%)
Feb 04, 2020 1.860 1.870 1.700 1.770 886,030 -0.08(-4.32%)
Feb 03, 2020 1.660 1.880 1.650 1.850 1,282,964 +0.18(+10.78%)
Jan 31, 2020 1.680 1.690 1.590 1.670 950,200 -0.02(-1.18%)
Jan 30, 2020 1.750 1.800 1.680 1.690 1,308,171 -0.06(-3.43%)
Jan 29, 2020 1.760 1.770 1.700 1.750 560,050 -0.01(-0.57%)
Jan 28, 2020 1.700 1.770 1.680 1.760 781,838 +0.06(+3.53%)
Jan 27, 2020 1.660 1.760 1.590 1.700 1,373,734 -0.05(-2.86%)
Jan 24, 2020 1.890 1.910 1.730 1.750 1,929,000 -0.12(-6.42%)
Jan 23, 2020 1.890 1.900 1.810 1.870 1,636,208 -0.01(-0.53%)
Jan 22, 2020 2.000 2.060 1.860 1.880 2,568,938 -0.03(-1.57%)
Jan 21, 2020 2.000 2.010 1.910 1.910 1,890,883 -0.05(-2.55%)
Jan 17, 2020 1.970 2.000 1.900 1.960 1,968,400 +0.03(+1.55%)
Jan 16, 2020 1.900 2.010 1.890 1.930 1,797,836 +0.06(+3.21%)
Jan 15, 2020 1.960 1.980 1.850 1.870 2,199,294 -0.07(-3.61%)
Jan 14, 2020 2.040 2.090 1.940 1.940 2,363,514 -0.10(-4.90%)
Jan 13, 2020 2.000 2.120 1.950 2.040 4,109,610 +0.15(+7.94%)
Jan 10, 2020 2.050 2.060 1.870 1.890 3,111,000 -0.19(-9.13%)
Jan 09, 2020 2.110 2.170 1.870 2.080 4,452,928 -0.02(-0.95%)
Jan 08, 2020 2.220 2.310 2.030 2.100 3,781,886 -0.15(-6.67%)
Jan 07, 2020 2.300 2.340 2.230 2.250 2,659,105 -0.06(-2.60%)
Jan 06, 2020 2.260 2.360 2.210 2.310 2,133,452 +0.00(+0.00%)
Jan 03, 2020 2.140 2.350 2.080 2.310 4,572,400 +0.13(+5.96%)
Jan 02, 2020 2.330 2.360 2.130 2.180 2,767,582 -0.10(-4.39%)
Dec 31, 2019 2.110 2.340 2.060 2.280 4,291,400 +0.15(+7.04%)
Dec 30, 2019 2.250 2.390 2.100 2.130 3,910,844 -0.10(-4.48%)
Dec 27, 2019 2.350 2.470 2.060 2.230 9,527,200 -0.21(-8.61%)
Dec 26, 2019 2.160 2.720 2.060 2.440 28,830,852 +0.19(+8.44%)
Dec 24, 2019 1.730 2.350 1.700 2.250 31,481,600 +0.76(+51.01%)
Dec 23, 2019 1.290 1.570 1.240 1.490 10,563,237 +0.24(+19.68%)
Dec 20, 2019 1.340 1.360 1.210 1.245 5,725,500 -0.09(-7.09%)
Dec 19, 2019 1.500 1.500 1.200 1.340 11,458,354 -0.20(-12.99%)
Dec 18, 2019 1.540 1.730 1.480 1.540 11,339,866 -0.04(-2.53%)
Dec 17, 2019 2.470 2.480 1.560 1.580 50,659,680 -2.77(-63.68%)
Dec 16, 2019 4.450 4.580 4.270 4.350 4,844,961 +0.10(+2.35%)
Dec 13, 2019 4.140 4.440 4.120 4.250 4,168,300 +0.15(+3.66%)
Dec 12, 2019 4.020 4.250 3.900 4.100 4,958,921 -0.16(-3.76%)
Dec 11, 2019 4.300 4.720 4.110 4.260 14,852,067 +0.29(+7.30%)
Dec 10, 2019 3.510 4.230 3.350 3.970 6,980,522 +0.44(+12.46%)
Dec 09, 2019 3.580 3.600 3.140 3.530 5,455,778 -0.02(-0.56%)
Dec 06, 2019 3.740 3.800 3.370 3.550 10,841,300 -0.24(-6.33%)
Dec 05, 2019 2.780 4.200 2.620 3.790 21,848,924 +0.99(+35.36%)
Dec 04, 2019 2.740 2.830 2.510 2.800 5,428,538 +0.16(+6.06%)
Dec 03, 2019 2.470 2.680 2.400 2.640 4,573,619 +0.24(+10.00%)
Dec 02, 2019 2.550 2.650 2.370 2.400 3,455,091 -0.04(-1.64%)
Nov 29, 2019 2.340 2.490 2.300 2.440 2,702,200 +0.04(+1.67%)
Nov 27, 2019 2.530 2.800 2.300 2.400 10,798,000 +0.00(+0.00%)
Nov 26, 2019 1.950 2.750 1.910 2.400 13,523,167 +0.51(+26.98%)
Nov 25, 2019 1.870 1.900 1.750 1.890 3,463,111 +0.14(+8.00%)
Nov 22, 2019 1.590 1.890 1.550 1.750 6,567,500 +0.18(+11.46%)
Nov 21, 2019 1.430 1.670 1.350 1.570 4,633,140 +0.22(+16.30%)
Nov 20, 2019 1.120 1.480 1.090 1.350 4,902,161 +0.26(+23.85%)
Nov 19, 2019 1.080 1.100 1.060 1.090 895,145 +0.01(+0.93%)
Nov 18, 2019 1.070 1.110 1.050 1.080 662,829 +0.03(+2.86%)
Nov 15, 2019 1.070 1.080 1.020 1.050 700,200 -0.01(-0.94%)
Nov 14, 2019 1.100 1.120 1.050 1.060 928,644 -0.05(-4.50%)
Nov 13, 2019 1.100 1.120 1.030 1.110 1,450,100 +0.04(+3.74%)
Nov 12, 2019 1.020 1.140 1.000 1.070 3,435,536 +0.08(+8.08%)
Nov 11, 2019 0.9500 1.020 0.9100 0.9900 1,207,617 +0.08(+9.22%)
Nov 08, 2019 0.9300 0.9810 0.8925 0.9064 1,547,400 -0.00(-0.40%)
Nov 07, 2019 0.9000 0.9500 0.8900 0.9100 1,390,979 +0.04(+4.23%)
Nov 06, 2019 0.8001 0.9300 0.7900 0.8731 4,360,534 +0.11(+14.87%)
Nov 05, 2019 0.8075 0.8200 0.7600 0.7601 260,839 -0.06(-7.08%)
Nov 04, 2019 0.8154 0.8400 0.7636 0.8180 600,857 -0.02(-2.26%)
Nov 01, 2019 0.8219 0.8600 0.8093 0.8369 337,700 +0.01(+0.83%)
Oct 31, 2019 0.8148 0.8398 0.8100 0.8300 211,811 +0.02(+2.47%)
Oct 30, 2019 0.8500 0.8900 0.8100 0.8100 573,208 -0.05(-5.86%)
Oct 29, 2019 0.8675 0.8700 0.8500 0.8604 448,900 +0.00(+0.05%)
Oct 28, 2019 0.8150 0.8600 0.8150 0.8600 540,486 +0.05(+6.17%)
Oct 25, 2019 0.7925 0.8489 0.7900 0.8100 639,300 +0.01(+1.25%)
Oct 24, 2019 0.7800 0.8000 0.7800 0.8000 407,820 +0.02(+2.58%)
Oct 23, 2019 0.7575 0.7800 0.7528 0.7799 267,865 +0.03(+3.99%)
Oct 22, 2019 0.7313 0.7500 0.7301 0.7500 363,060 +0.03(+3.45%)
Oct 21, 2019 0.7300 0.7305 0.7000 0.7250 3,919,461 -0.01(-0.68%)
Oct 18, 2019 0.7400 0.7491 0.7133 0.7300 257,900 +0.00(+0.00%)
Oct 17, 2019 0.7400 0.7700 0.7270 0.7300 1,213,247 -0.00(-0.54%)
Oct 16, 2019 0.7700 0.7800 0.7300 0.7340 508,003 -0.04(-4.68%)
Oct 15, 2019 0.7900 0.8141 0.7300 0.7700 190,073 -0.01(-1.85%)
Oct 14, 2019 0.7836 0.8194 0.7603 0.7845 133,209 +0.00(+0.63%)
Oct 11, 2019 0.7670 0.8200 0.7670 0.7796 405,400 +0.01(+1.75%)
Oct 10, 2019 0.7969 0.8155 0.7601 0.7662 242,805 -0.03(-4.14%)
Oct 09, 2019 0.7900 0.8155 0.7711 0.7993 342,906 -0.01(-1.71%)
Oct 08, 2019 0.8050 0.8200 0.7770 0.8132 725,600 -0.01(-0.83%)
Oct 07, 2019 0.8300 0.8599 0.8200 0.8200 257,907 -0.04(-4.63%)
Oct 04, 2019 0.8700 0.8700 0.8227 0.8598 152,000 +0.02(+2.76%)
Oct 03, 2019 0.8218 0.8396 0.7888 0.8367 77,513 +0.03(+3.74%)
Oct 02, 2019 0.7820 0.8250 0.7565 0.8065 173,314 +0.02(+3.13%)
Oct 01, 2019 0.8400 0.8734 0.7811 0.7820 330,299 -0.07(-8.00%)
Sep 30, 2019 0.9000 0.9000 0.8400 0.8500 208,647 -0.04(-4.57%)
Sep 27, 2019 0.8926 0.9150 0.8528 0.8907 148,800 +0.00(+0.23%)
Sep 26, 2019 0.9335 1.010 0.8501 0.8887 582,636 -0.02(-2.48%)
Sep 25, 2019 0.9500 0.9700 0.9100 0.9113 176,155 -0.04(-4.66%)
Sep 24, 2019 0.9600 0.9850 0.9301 0.9558 307,127 -0.03(-2.88%)
Sep 23, 2019 0.9500 1.000 0.9500 0.9841 256,574 +0.01(+1.14%)
Sep 20, 2019 0.9600 1.000 0.9375 0.9730 335,400 +0.02(+1.85%)
Sep 19, 2019 0.9428 0.9699 0.9250 0.9553 174,095 +0.02(+1.63%)
Sep 18, 2019 0.9300 0.9700 0.9200 0.9400 206,499 +0.02(+2.17%)
Sep 17, 2019 1.020 1.050 0.9200 0.9200 488,058 -0.11(-10.68%)
Sep 16, 2019 0.9800 1.100 0.9700 1.030 511,963 +0.06(+6.19%)
Sep 13, 2019 0.9200 1.050 0.9111 0.9700 989,500 +0.06(+6.53%)
Sep 12, 2019 0.9119 0.9400 0.8950 0.9105 231,164 -0.01(-0.97%)
Sep 11, 2019 0.9508 0.9508 0.8901 0.9194 487,893 -0.01(-1.14%)
Sep 10, 2019 0.8400 0.9500 0.7900 0.9300 1,091,157 +0.11(+13.55%)
Sep 09, 2019 0.7748 0.8390 0.7600 0.8190 369,512 +0.06(+7.76%)
Sep 06, 2019 0.8200 0.8480 0.7600 0.7600 351,000 -0.06(-7.19%)
Sep 05, 2019 0.7695 0.8200 0.7402 0.8189 241,538 +0.05(+6.56%)
Sep 04, 2019 0.7593 0.7800 0.7493 0.7685 130,796 +0.01(+1.88%)
Sep 03, 2019 0.7550 0.7600 0.7300 0.7543 158,199 -0.01(-0.66%)
Aug 30, 2019 0.7285 0.7849 0.7112 0.7593 464,000 +0.02(+2.94%)
Aug 29, 2019 0.7110 0.7400 0.6850 0.7376 177,748 +0.03(+3.89%)
Aug 28, 2019 0.6600 0.7600 0.6500 0.7100 1,062,794 +0.04(+5.97%)
Aug 27, 2019 0.6800 0.7100 0.6500 0.6700 286,749 -0.01(-1.47%)
Aug 26, 2019 0.6800 0.7000 0.6700 0.6800 258,644 +0.00(+0.32%)
Aug 23, 2019 0.6863 0.7168 0.6700 0.6778 174,000 -0.02(-2.46%)
Aug 22, 2019 0.6926 0.7100 0.6700 0.6949 147,878 -0.00(-0.57%)
Aug 21, 2019 0.6552 0.7000 0.6500 0.6989 361,535 +0.04(+5.89%)
Aug 20, 2019 0.6700 0.6800 0.6600 0.6600 301,116 -0.01(-1.30%)
Aug 19, 2019 0.6611 0.6839 0.6400 0.6687 178,293 +0.01(+1.09%)
Aug 16, 2019 0.6457 0.6800 0.6302 0.6615 649,100 +0.03(+5.00%)
Aug 15, 2019 0.7090 0.7090 0.6152 0.6300 660,552 -0.05(-7.43%)
Aug 14, 2019 0.6100 0.7249 0.6100 0.6806 1,232,357 +0.00(+0.12%)
Aug 13, 2019 0.6800 0.7187 0.6510 0.6798 554,003 -0.01(-0.89%)
Aug 12, 2019 0.7000 0.7300 0.6712 0.6859 364,206 -0.02(-2.58%)
Aug 09, 2019 0.7300 0.7300 0.6911 0.7041 466,800 -0.02(-2.24%)
Aug 08, 2019 0.7428 0.7694 0.7100 0.7202 766,998 -0.07(-9.05%)
Aug 07, 2019 0.8279 0.8279 0.7327 0.7919 935,521 -0.01(-1.14%)
Aug 06, 2019 0.8000 0.8222 0.7801 0.8010 195,209 +0.02(+1.99%)
Aug 05, 2019 0.7780 0.8098 0.7615 0.7854 217,911 -0.02(-2.43%)
Aug 02, 2019 0.8400 0.8490 0.7950 0.8050 305,600 -0.03(-3.80%)
Aug 01, 2019 0.8236 0.8700 0.8200 0.8368 303,076 +0.01(+1.64%)
Jul 31, 2019 0.8900 0.8900 0.8200 0.8233 390,965 -0.04(-4.27%)
Jul 30, 2019 0.8300 0.8700 0.8000 0.8600 545,889 +0.06(+8.04%)
Jul 29, 2019 0.8600 0.8700 0.7827 0.7960 873,795 -0.06(-7.44%)
Jul 26, 2019 0.8802 0.8949 0.8600 0.8600 298,000 -0.01(-1.34%)
Jul 25, 2019 0.9252 0.9300 0.8717 0.8717 467,009 -0.04(-4.21%)
Jul 24, 2019 0.8900 0.9200 0.8800 0.9100 194,373 +0.01(+0.74%)
Jul 23, 2019 0.8612 0.9239 0.8600 0.9033 502,125 +0.02(+2.07%)
Jul 22, 2019 0.9009 0.9300 0.8600 0.8850 510,166 -0.02(-2.31%)
Jul 19, 2019 0.9533 0.9699 0.9020 0.9059 643,400 -0.04(-3.83%)
Jul 18, 2019 0.9899 0.9899 0.9407 0.9420 506,084 -0.03(-2.83%)
Jul 17, 2019 0.9800 0.9999 0.9600 0.9694 281,944 -0.01(-1.08%)
Jul 16, 2019 0.9883 1.010 0.9720 0.9800 268,794 -0.00(-0.24%)
Jul 15, 2019 1.000 1.020 0.9824 0.9824 304,949 -0.02(-1.76%)
Jul 12, 2019 1.010 1.030 0.9825 1.000 581,100 -0.01(-0.99%)
Jul 11, 2019 1.000 1.020 0.9800 1.010 768,392 +0.02(+2.02%)
Jul 10, 2019 0.9700 1.000 0.9700 0.9900 399,664 +0.00(+0.45%)
Jul 09, 2019 1.010 1.020 0.9800 0.9856 329,054 -0.03(-3.37%)
Jul 08, 2019 0.9900 1.020 0.9600 1.020 465,686 +0.03(+3.29%)
Jul 05, 2019 0.9600 0.9900 0.9600 0.9875 342,000 -0.01(-0.76%)
Jul 03, 2019 0.9700 0.9951 0.9500 0.9951 180,000 +0.03(+2.59%)
Jul 02, 2019 0.9787 0.9899 0.9405 0.9700 353,454 +0.00(+0.00%)
Jul 01, 2019 1.020 1.020 0.9400 0.9700 755,907 -0.01(-0.60%)
Jun 28, 2019 0.9400 0.9949 0.9301 0.9759 3,722,400 +0.04(+3.82%)
Jun 27, 2019 0.9800 1.000 0.9300 0.9400 1,630,885 -0.05(-5.05%)
Jun 26, 2019 1.030 1.040 0.9700 0.9900 928,229 -0.03(-2.94%)
Jun 25, 2019 1.050 1.060 1.010 1.020 463,024 -0.02(-1.92%)
Jun 24, 2019 1.060 1.070 1.020 1.040 392,118 -0.03(-2.80%)
Jun 21, 2019 1.040 1.070 1.010 1.070 805,100 +0.02(+1.90%)
Jun 20, 2019 1.070 1.080 1.030 1.050 284,650 -0.01(-0.94%)
Jun 19, 2019 1.060 1.070 1.020 1.060 481,813 +0.01(+0.95%)
Jun 18, 2019 1.070 1.090 1.020 1.050 743,669 +0.01(+0.96%)
Jun 17, 2019 1.010 1.060 0.9900 1.040 699,745 +0.04(+4.00%)
Jun 14, 2019 1.000 1.010 0.9701 1.000 379,400 -0.01(-0.99%)
Jun 13, 2019 0.9700 1.010 0.9500 1.010 697,315 +0.05(+5.64%)
Jun 12, 2019 0.9758 0.9758 0.9305 0.9561 607,473 -0.02(-2.16%)
Jun 11, 2019 1.010 1.020 0.9616 0.9772 827,786 -0.03(-3.25%)
Jun 10, 2019 1.000 1.040 0.9600 1.010 774,147 +0.01(+1.00%)
Jun 07, 2019 0.9800 1.010 0.9101 1.000 1,598,700 +0.03(+3.49%)
Jun 06, 2019 1.000 1.035 0.9500 0.9663 2,075,952 -0.03(-3.37%)
Jun 05, 2019 1.100 1.100 1.000 1.000 1,965,918 -0.12(-10.71%)
Jun 04, 2019 1.240 1.280 1.050 1.120 16,411,456 +0.05(+4.67%)
Jun 03, 2019 1.010 1.070 0.9900 1.070 974,694 +0.09(+8.95%)
May 31, 2019 1.000 1.010 0.9402 0.9821 1,373,800 -0.04(-3.72%)
May 30, 2019 1.010 1.050 1.000 1.020 380,774 +0.01(+0.99%)
May 29, 2019 1.000 1.030 0.9900 1.010 576,751 -0.01(-0.98%)
May 28, 2019 1.010 1.050 0.9900 1.020 631,531 +0.00(+0.00%)
May 24, 2019 1.020 1.060 1.000 1.020 734,700 +0.02(+2.00%)
May 23, 2019 1.060 1.080 0.9700 1.000 1,895,564 -0.07(-6.54%)
May 22, 2019 1.150 1.170 1.060 1.070 1,409,440 -0.07(-6.14%)
May 21, 2019 1.140 1.180 1.100 1.140 764,368 -0.01(-0.87%)
May 20, 2019 1.110 1.160 1.060 1.150 1,059,704 +0.02(+1.77%)
May 17, 2019 1.140 1.160 1.110 1.130 689,500 -0.01(-0.88%)
May 16, 2019 1.140 1.180 1.110 1.140 529,278 +0.00(+0.00%)
May 15, 2019 1.080 1.140 1.050 1.140 1,142,767 +0.06(+5.56%)
May 14, 2019 1.060 1.100 1.040 1.080 610,378 +0.03(+2.86%)
May 13, 2019 1.080 1.110 1.020 1.050 1,087,314 -0.04(-3.67%)
May 10, 2019 1.130 1.160 1.090 1.090 991,900 -0.03(-2.68%)
May 09, 2019 1.100 1.230 1.080 1.120 4,309,858 +0.06(+5.66%)
May 08, 2019 1.030 1.100 1.020 1.060 704,315 +0.02(+1.92%)
May 07, 2019 1.060 1.080 1.030 1.040 705,061 -0.02(-1.89%)
May 06, 2019 1.050 1.080 1.030 1.060 666,845 -0.02(-1.85%)
May 03, 2019 1.010 1.080 1.010 1.080 914,900 +0.07(+6.93%)
May 02, 2019 1.060 1.070 1.000 1.010 1,228,720 -0.06(-5.61%)
May 01, 2019 1.080 1.100 1.020 1.070 894,843 -0.03(-2.73%)
Apr 30, 2019 1.070 1.100 1.060 1.100 979,968 +0.04(+3.77%)
Apr 29, 2019 1.090 1.120 1.060 1.060 1,150,097 -0.02(-1.85%)
Apr 26, 2019 1.040 1.100 0.9700 1.080 2,077,600 +0.03(+2.86%)
Apr 25, 2019 1.130 1.150 1.040 1.050 2,632,680 -0.08(-7.08%)
Apr 24, 2019 1.190 1.190 1.120 1.130 1,891,983 -0.06(-5.04%)
Apr 23, 2019 1.180 1.210 1.160 1.190 1,318,742 +0.00(+0.00%)
Apr 22, 2019 1.180 1.210 1.150 1.190 1,777,208 -0.01(-0.83%)
Apr 18, 2019 1.250 1.270 1.180 1.200 1,456,500 -0.06(-4.76%)
Apr 17, 2019 1.270 1.280 1.230 1.260 1,188,442 -0.01(-0.79%)
Apr 16, 2019 1.310 1.330 1.270 1.270 770,689 -0.02(-1.55%)
Apr 15, 2019 1.330 1.340 1.270 1.290 925,874 -0.04(-3.01%)
Apr 12, 2019 1.360 1.370 1.300 1.330 1,243,900 -0.03(-2.21%)
Apr 11, 2019 1.370 1.370 1.320 1.360 1,523,139 -0.01(-0.73%)
Apr 10, 2019 1.390 1.400 1.320 1.370 1,696,758 +0.00(+0.00%)
Apr 09, 2019 1.360 1.430 1.310 1.370 3,019,817 +0.02(+1.48%)
Apr 08, 2019 1.320 1.390 1.300 1.350 2,430,094 +0.04(+3.05%)
Apr 05, 2019 1.250 1.320 1.250 1.310 1,903,400 +0.05(+3.97%)
Apr 04, 2019 1.290 1.300 1.250 1.260 1,296,035 -0.03(-2.33%)
Apr 03, 2019 1.260 1.320 1.220 1.290 2,415,822 +0.04(+3.20%)
Apr 02, 2019 1.310 1.330 1.210 1.250 3,482,029 -0.05(-3.85%)
Apr 01, 2019 1.260 1.350 1.240 1.300 3,079,517 +0.04(+3.17%)
Mar 29, 2019 1.250 1.270 1.170 1.260 2,911,600 +0.02(+1.61%)
Mar 28, 2019 1.250 1.270 1.220 1.240 1,554,822 +0.00(+0.00%)
Mar 27, 2019 1.370 1.390 1.220 1.240 5,281,233 -0.16(-11.43%)
Mar 26, 2019 1.410 1.470 1.310 1.400 8,752,474 +0.09(+6.87%)
Mar 25, 2019 1.980 1.980 1.240 1.310 28,296,912 -2.76(-67.81%)
Mar 22, 2019 4.280 4.310 3.980 4.070 854,200 -0.23(-5.35%)
Mar 21, 2019 4.280 4.380 4.230 4.300 659,872 -0.03(-0.69%)
Mar 20, 2019 4.210 4.390 4.160 4.330 925,073 +0.15(+3.59%)
Mar 19, 2019 4.220 4.310 4.050 4.180 1,139,326 +0.01(+0.24%)
Mar 18, 2019 4.120 4.200 3.990 4.170 1,066,100 +0.06(+1.46%)
Mar 15, 2019 3.980 4.170 3.970 4.110 1,255,900 +0.13(+3.27%)
Mar 14, 2019 4.070 4.240 3.930 3.980 801,553 -0.08(-1.97%)
Mar 13, 2019 4.050 4.220 4.000 4.060 632,112 +0.05(+1.25%)
Mar 12, 2019 4.150 4.220 4.000 4.010 900,707 -0.14(-3.37%)
Mar 11, 2019 4.010 4.150 3.970 4.150 720,520 +0.12(+2.98%)
Mar 08, 2019 3.950 4.135 3.910 4.030 412,900 +0.04(+1.00%)
Mar 07, 2019 4.100 4.100 3.940 3.990 906,605 -0.08(-1.97%)
Mar 06, 2019 4.420 4.450 4.000 4.070 1,012,452 -0.37(-8.33%)
Mar 05, 2019 4.500 4.590 4.230 4.440 1,111,588 -0.02(-0.45%)
Mar 04, 2019 4.330 4.570 4.270 4.460 1,120,498 +0.16(+3.72%)
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.