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 (%)
Mar 31, 2022 3.100 3.150 3.090 3.110 312,364 +0.00(+0.00%)
Mar 30, 2022 3.200 3.300 3.100 3.110 314,861 -0.13(-4.01%)
Mar 29, 2022 3.210 3.290 3.190 3.240 382,812 +0.09(+2.86%)
Mar 28, 2022 3.170 3.220 3.100 3.150 290,633 -0.02(-0.63%)
Mar 25, 2022 3.270 3.270 3.150 3.170 237,207 -0.12(-3.65%)
Mar 24, 2022 3.250 3.310 3.210 3.290 241,718 +0.05(+1.54%)
Mar 23, 2022 3.360 3.400 3.230 3.240 303,963 -0.15(-4.42%)
Mar 22, 2022 3.210 3.405 3.170 3.390 465,156 +0.18(+5.61%)
Mar 21, 2022 3.180 3.310 3.179 3.210 467,988 +0.06(+1.90%)
Mar 18, 2022 3.180 3.540 3.110 3.150 2,331,563 -0.03(-0.94%)
Mar 17, 2022 3.040 3.200 3.035 3.180 570,905 +0.13(+4.26%)
Mar 16, 2022 3.050 3.110 2.935 3.050 524,588 +0.08(+2.69%)
Mar 15, 2022 3.000 3.040 2.910 2.970 320,625 +0.00(+0.00%)
Mar 14, 2022 3.230 3.230 2.940 2.970 427,467 -0.24(-7.48%)
Mar 11, 2022 3.340 3.390 3.210 3.210 238,493 -0.12(-3.60%)
Mar 10, 2022 3.350 3.285 3.330 276,443 -0.07(-2.06%)
Mar 09, 2022 3.210 3.410 3.200 3.400 338,396 +0.22(+6.92%)
Mar 08, 2022 3.150 3.250 3.090 3.180 205,996 +0.03(+0.95%)
Mar 07, 2022 3.140 3.245 3.075 3.150 339,834 +0.02(+0.64%)
Mar 04, 2022 3.130 3.229 3.105 3.130 232,479 -0.03(-0.95%)
Mar 03, 2022 3.280 3.310 3.100 3.160 223,752 -0.09(-2.77%)
Mar 02, 2022 3.290 3.290 3.195 3.250 206,639 -0.02(-0.61%)
Mar 01, 2022 3.170 3.300 3.170 3.270 235,681 +0.09(+2.83%)
Feb 28, 2022 3.190 3.270 3.160 3.180 333,154 -0.05(-1.55%)
Feb 25, 2022 3.240 3.250 3.140 3.230 261,438 +0.01(+0.31%)
Feb 24, 2022 3.070 3.260 3.010 3.220 442,421 +0.02(+0.63%)
Feb 23, 2022 3.490 3.490 3.165 3.200 437,905 -0.27(-7.78%)
Feb 22, 2022 3.350 3.540 3.270 3.470 782,447 +0.09(+2.66%)
Feb 18, 2022 3.380 0 +0.18(+5.62%)
Feb 17, 2022 3.170 3.240 3.110 3.200 350,445 -0.03(-0.93%)
Feb 16, 2022 3.160 3.240 3.120 3.230 238,568 +0.03(+0.94%)
Feb 15, 2022 3.090 3.220 3.090 3.200 250,229 +0.15(+4.92%)
Feb 14, 2022 3.180 3.180 3.040 3.050 228,353 -0.11(-3.48%)
Feb 11, 2022 3.140 3.230 3.120 3.160 319,456 -0.04(-1.25%)
Feb 10, 2022 3.260 3.360 3.160 3.200 466,082 -0.09(-2.74%)
Feb 09, 2022 3.130 3.360 3.125 3.290 515,299 +0.19(+6.13%)
Feb 08, 2022 3.100 3.110 2.985 3.100 210,490 +0.01(+0.32%)
Feb 07, 2022 2.920 3.105 2.900 3.090 375,029 +0.19(+6.55%)
Feb 04, 2022 2.880 2.970 2.825 2.900 290,694 -0.01(-0.34%)
Feb 03, 2022 2.890 2.950 2.910 413,325 -0.01(-0.34%)
Feb 02, 2022 3.000 3.000 2.900 2.920 419,975 -0.09(-2.99%)
Feb 01, 2022 2.970 3.050 2.900 3.010 429,740 +0.03(+1.01%)
Jan 31, 2022 2.840 3.005 2.980 820,060 +0.11(+3.83%)
Jan 28, 2022 2.800 2.870 2.670 2.870 453,452 +0.10(+3.61%)
Jan 27, 2022 2.880 2.932 2.750 2.770 438,578 -0.09(-3.15%)
Jan 26, 2022 3.000 3.030 2.840 2.860 440,748 -0.08(-2.72%)
Jan 25, 2022 2.930 2.975 2.880 2.940 475,511 -0.05(-1.67%)
Jan 24, 2022 2.910 3.000 2.780 2.990 641,345 +0.10(+3.46%)
Jan 21, 2022 2.930 3.170 2.890 2.890 2,025,870 +0.10(+3.58%)
Jan 20, 2022 2.980 3.070 2.760 2.790 1,394,702 -0.14(-4.78%)
Jan 19, 2022 3.090 3.130 2.920 2.930 706,538 -0.15(-4.87%)
Jan 18, 2022 3.130 3.180 3.070 3.080 330,540 -0.07(-2.22%)
Jan 14, 2022 3.150 0 +0.08(+2.61%)
Jan 13, 2022 3.239 3.239 3.055 3.070 433,659 -0.05(-1.60%)
Jan 12, 2022 3.230 3.249 3.110 3.120 332,190 -0.06(-1.89%)
Jan 11, 2022 3.280 3.340 3.180 3.180 354,165 -0.07(-2.15%)
Jan 10, 2022 3.280 3.373 3.110 3.250 378,255 -0.06(-1.81%)
Jan 07, 2022 3.330 3.440 3.280 3.310 131,407 -0.04(-1.19%)
Jan 06, 2022 3.320 3.370 3.227 3.350 324,476 +0.07(+2.13%)
Jan 05, 2022 3.470 3.490 3.265 3.280 223,045 -0.19(-5.48%)
Jan 04, 2022 3.650 3.655 3.445 3.470 217,345 -0.17(-4.67%)
Jan 03, 2022 3.390 3.650 3.380 3.640 438,472 +0.26(+7.69%)
Dec 31, 2021 3.300 3.380 3.290 3.380 370,767 +0.08(+2.42%)
Dec 30, 2021 3.210 3.400 3.210 3.300 344,573 +0.07(+2.17%)
Dec 29, 2021 3.300 3.371 3.200 3.230 375,752 -0.07(-2.12%)
Dec 28, 2021 3.430 3.490 3.290 3.300 531,043 -0.16(-4.62%)
Dec 27, 2021 3.490 3.510 3.410 3.460 378,049 -0.05(-1.42%)
Dec 23, 2021 3.520 3.580 3.470 3.510 291,919 +0.04(+1.15%)
Dec 22, 2021 3.500 3.530 3.420 3.470 330,217 -0.07(-1.98%)
Dec 21, 2021 3.560 3.660 3.510 3.540 288,910 -0.03(-0.84%)
Dec 20, 2021 3.610 3.620 3.495 3.570 373,242 -0.06(-1.65%)
Dec 17, 2021 3.230 3.660 3.200 3.630 923,626 +0.38(+11.69%)
Dec 16, 2021 3.390 3.440 3.230 3.250 352,783 -0.09(-2.69%)
Dec 15, 2021 3.250 3.360 3.145 3.340 341,050 +0.10(+3.09%)
Dec 14, 2021 3.330 3.330 3.210 3.240 368,339 -0.10(-2.99%)
Dec 13, 2021 3.420 3.430 3.260 3.340 331,201 -0.08(-2.34%)
Dec 10, 2021 3.540 3.615 3.355 3.420 447,102 -0.12(-3.39%)
Dec 09, 2021 3.600 3.685 3.510 3.540 491,271 -0.04(-1.12%)
Dec 08, 2021 3.580 3.630 3.430 3.580 351,513 +0.10(+2.87%)
Dec 07, 2021 3.270 3.530 3.270 3.480 511,745 +0.21(+6.42%)
Dec 06, 2021 3.280 3.300 3.160 3.270 358,192 -0.01(-0.30%)
Dec 03, 2021 3.360 3.390 3.230 3.280 648,159 -0.08(-2.38%)
Dec 02, 2021 3.430 3.430 3.240 3.360 617,074 -0.09(-2.61%)
Dec 01, 2021 3.340 3.450 3.255 3.450 1,109,522 +0.14(+4.23%)
Nov 30, 2021 3.460 3.470 3.180 3.310 1,455,251 -0.15(-4.34%)
Nov 29, 2021 3.780 3.805 3.320 3.460 1,328,644 -0.31(-8.22%)
Nov 26, 2021 3.750 3.840 3.630 3.770 548,188 -0.03(-0.79%)
Nov 24, 2021 3.740 3.805 3.710 3.800 388,381 +0.04(+1.06%)
Nov 23, 2021 3.860 3.920 3.720 3.760 589,833 -0.12(-3.09%)
Nov 22, 2021 3.890 4.000 3.779 3.880 638,026 +0.01(+0.26%)
Nov 19, 2021 3.970 4.030 3.835 3.870 811,283 -0.11(-2.76%)
Nov 18, 2021 4.100 4.120 3.960 3.980 3,297,163 -0.06(-1.49%)
Nov 17, 2021 4.260 4.270 4.010 4.040 521,066 -0.20(-4.72%)
Nov 16, 2021 4.300 4.300 4.165 4.240 257,956 -0.05(-1.17%)
Nov 15, 2021 4.410 4.550 4.177 4.290 484,111 -0.12(-2.72%)
Nov 12, 2021 4.350 4.496 4.320 4.410 395,882 +0.09(+2.08%)
Nov 11, 2021 4.420 4.585 4.260 4.320 480,657 +0.04(+0.93%)
Nov 10, 2021 4.300 4.280 314,578 +0.00(+0.00%)
Nov 09, 2021 4.250 4.335 4.090 4.280 301,279 +0.00(+0.00%)
Nov 08, 2021 4.430 4.490 4.260 4.280 273,124 -0.11(-2.51%)
Nov 05, 2021 4.590 4.670 4.360 4.390 411,214 -0.18(-3.94%)
Nov 04, 2021 4.610 4.740 4.550 4.570 578,612 -0.03(-0.65%)
Nov 03, 2021 4.210 4.630 4.200 4.600 626,511 +0.40(+9.52%)
Nov 02, 2021 4.170 4.210 4.083 4.200 251,450 +0.03(+0.72%)
Nov 01, 2021 3.960 4.180 3.900 4.170 305,161 +0.27(+6.92%)
Oct 29, 2021 3.960 4.035 3.890 3.900 302,470 -0.03(-0.76%)
Oct 28, 2021 3.860 3.955 3.840 3.930 286,400 +0.07(+1.81%)
Oct 27, 2021 3.790 3.880 3.760 3.860 306,056 +0.05(+1.31%)
Oct 26, 2021 3.800 3.810 260,423 +0.00(+0.00%)
Oct 25, 2021 3.810 3.870 3.750 3.810 562,842 -0.08(-2.06%)
Oct 22, 2021 4.000 4.000 3.830 3.890 391,663 -0.12(-2.99%)
Oct 21, 2021 3.960 4.040 3.960 4.010 291,818 +0.04(+1.01%)
Oct 20, 2021 3.960 4.065 3.950 3.970 264,214 -0.01(-0.25%)
Oct 19, 2021 3.910 3.980 3.910 3.980 162,746 +0.07(+1.79%)
Oct 18, 2021 4.030 4.030 3.880 3.910 319,487 -0.10(-2.49%)
Oct 15, 2021 4.110 4.110 3.960 4.010 303,117 -0.05(-1.23%)
Oct 14, 2021 4.160 4.210 4.000 4.060 402,977 -0.04(-0.98%)
Oct 13, 2021 4.240 4.260 4.080 4.100 305,114 -0.14(-3.30%)
Oct 12, 2021 3.940 4.250 3.940 4.240 732,457 +0.30(+7.61%)
Oct 11, 2021 3.880 4.010 3.852 3.940 350,548 +0.07(+1.81%)
Oct 08, 2021 3.870 3.997 3.850 3.870 256,216 +0.01(+0.26%)
Oct 07, 2021 4.070 4.070 3.810 3.860 709,565 -0.16(-3.98%)
Oct 06, 2021 3.690 4.100 3.640 4.020 1,821,685 +0.32(+8.65%)
Oct 05, 2021 3.570 3.730 3.500 3.700 440,028 +0.15(+4.08%)
Oct 04, 2021 3.690 3.727 3.520 3.555 407,848 -0.15(-4.18%)
Oct 01, 2021 3.660 3.710 3.605 3.710 290,884 +0.06(+1.64%)
Sep 30, 2021 3.650 3.720 3.630 3.650 226,047 -0.01(-0.27%)
Sep 29, 2021 3.780 3.790 3.610 3.660 286,741 -0.09(-2.40%)
Sep 28, 2021 3.820 3.830 3.740 3.750 209,678 -0.07(-1.83%)
Sep 27, 2021 3.820 3.900 3.789 3.820 254,464 +0.02(+0.53%)
Sep 24, 2021 3.850 3.900 3.790 3.800 170,376 -0.09(-2.31%)
Sep 23, 2021 3.820 3.900 3.770 3.890 166,135 +0.09(+2.37%)
Sep 22, 2021 3.830 3.835 3.760 3.800 198,391 -0.02(-0.52%)
Sep 21, 2021 3.840 3.920 3.750 3.820 232,363 -0.02(-0.52%)
Sep 20, 2021 3.800 3.995 3.760 3.840 338,933 +0.02(+0.52%)
Sep 17, 2021 3.870 3.930 3.760 3.820 1,243,800 -0.06(-1.55%)
Sep 16, 2021 3.860 3.910 3.728 3.880 203,218 +0.08(+2.11%)
Sep 15, 2021 3.890 3.890 3.755 3.800 278,754 -0.06(-1.55%)
Sep 14, 2021 3.990 3.990 3.835 3.860 625,155 -0.09(-2.28%)
Sep 13, 2021 3.890 4.050 3.870 3.950 377,747 +0.06(+1.54%)
Sep 10, 2021 3.920 3.950 3.855 3.890 210,729 -0.02(-0.51%)
Sep 09, 2021 3.830 3.950 3.780 3.910 299,252 +0.06(+1.56%)
Sep 08, 2021 3.800 3.870 3.710 3.850 337,637 +0.08(+2.12%)
Sep 07, 2021 3.960 3.990 3.760 3.770 388,159 -0.17(-4.31%)
Sep 03, 2021 4.070 4.070 3.920 3.940 236,118 -0.12(-2.96%)
Sep 02, 2021 3.940 4.080 3.934 4.060 253,435 +0.13(+3.31%)
Sep 01, 2021 4.010 4.011 3.880 3.930 248,860 -0.03(-0.76%)
Aug 31, 2021 4.020 4.080 3.910 3.960 353,303 -0.06(-1.49%)
Aug 30, 2021 3.910 4.090 3.879 4.020 380,311 +0.13(+3.34%)
Aug 27, 2021 3.760 3.980 3.755 3.890 499,237 +0.12(+3.18%)
Aug 26, 2021 3.700 3.860 3.700 3.770 243,139 +0.05(+1.34%)
Aug 25, 2021 3.730 3.770 3.690 3.720 231,278 -0.03(-0.80%)
Aug 24, 2021 3.670 3.750 3.640 3.750 315,562 +0.09(+2.46%)
Aug 23, 2021 3.490 3.690 3.470 3.660 438,445 +0.19(+5.48%)
Aug 20, 2021 3.460 3.600 3.390 3.470 759,496 -0.02(-0.57%)
Aug 19, 2021 3.530 3.610 3.460 3.490 399,500 -0.05(-1.41%)
Aug 18, 2021 3.530 3.700 3.493 3.540 387,670 +0.00(+0.00%)
Aug 17, 2021 3.610 3.657 3.500 3.540 394,552 -0.07(-1.94%)
Aug 16, 2021 3.730 3.740 3.560 3.610 312,986 -0.02(-0.55%)
Aug 13, 2021 3.940 3.940 3.560 3.630 635,379 -0.33(-8.33%)
Aug 12, 2021 3.880 3.960 3.830 3.960 327,550 +0.11(+2.86%)
Aug 11, 2021 3.860 3.870 3.772 3.850 265,658 +0.03(+0.79%)
Aug 10, 2021 3.880 3.900 3.750 3.820 457,521 -0.07(-1.80%)
Aug 09, 2021 3.970 4.045 3.863 3.890 443,242 -0.04(-1.02%)
Aug 06, 2021 3.960 3.970 3.860 3.930 495,563 +0.00(+0.00%)
Aug 05, 2021 3.830 3.950 3.810 3.930 379,741 +0.08(+2.08%)
Aug 04, 2021 3.900 4.000 3.820 3.850 369,367 -0.05(-1.28%)
Aug 03, 2021 4.010 4.020 3.815 3.900 662,131 -0.08(-2.01%)
Aug 02, 2021 4.000 4.020 3.890 3.980 384,469 +0.04(+1.02%)
Jul 30, 2021 3.970 4.040 3.900 3.940 535,563 -0.08(-1.99%)
Jul 29, 2021 4.090 4.130 4.000 4.020 303,673 -0.08(-1.95%)
Jul 28, 2021 4.000 4.140 3.970 4.100 276,774 +0.14(+3.54%)
Jul 27, 2021 3.885 4.000 3.800 3.960 686,336 -0.04(-1.00%)
Jul 26, 2021 4.150 4.150 3.940 4.000 731,393 -0.13(-3.15%)
Jul 23, 2021 4.190 4.200 4.100 4.130 302,262 -0.07(-1.67%)
Jul 22, 2021 4.230 4.310 4.180 4.200 304,973 -0.11(-2.55%)
Jul 21, 2021 4.240 4.330 4.165 4.310 300,223 +0.06(+1.41%)
Jul 20, 2021 4.330 4.330 4.120 4.250 702,767 -0.04(-0.93%)
Jul 19, 2021 4.030 4.305 3.950 4.290 696,796 +0.17(+4.13%)
Jul 16, 2021 4.250 4.260 4.065 4.120 423,014 -0.09(-2.14%)
Jul 15, 2021 4.230 4.270 4.110 4.210 495,447 +0.00(+0.00%)
Jul 14, 2021 4.280 4.350 4.150 4.210 610,708 -0.06(-1.41%)
Jul 13, 2021 4.370 4.405 4.250 4.270 435,574 -0.10(-2.29%)
Jul 12, 2021 4.330 4.409 4.300 4.370 676,699 +0.01(+0.23%)
Jul 09, 2021 4.360 4.380 4.270 4.360 427,919 +0.02(+0.46%)
Jul 08, 2021 4.160 4.340 4.120 4.340 628,757 +0.12(+2.84%)
Jul 07, 2021 4.240 4.290 4.125 4.220 562,768 +0.00(+0.00%)
Jul 06, 2021 4.360 4.360 4.180 4.220 582,813 -0.12(-2.76%)
Jul 02, 2021 4.440 4.440 4.230 4.340 588,483 -0.08(-1.81%)
Jul 01, 2021 4.460 4.510 4.330 4.420 321,465 +0.06(+1.38%)
Jun 30, 2021 4.460 4.470 4.270 4.360 989,634 -0.08(-1.80%)
Jun 29, 2021 4.570 4.576 4.410 4.440 650,592 -0.11(-2.42%)
Jun 28, 2021 4.720 4.790 4.490 4.550 567,596 -0.15(-3.19%)
Jun 25, 2021 4.610 4.830 4.510 4.700 1,686,262 +0.10(+2.17%)
Jun 24, 2021 4.620 4.715 4.520 4.600 586,810 +0.02(+0.44%)
Jun 23, 2021 4.470 4.630 4.410 4.580 850,777 +0.11(+2.46%)
Jun 22, 2021 4.750 4.760 4.380 4.470 847,831 -0.25(-5.30%)
Jun 21, 2021 4.640 4.840 4.560 4.720 662,339 +0.09(+1.94%)
Jun 18, 2021 4.880 4.890 4.580 4.630 835,390 -0.29(-5.89%)
Jun 17, 2021 4.800 4.940 4.780 4.920 548,562 +0.13(+2.71%)
Jun 16, 2021 4.850 4.920 4.680 4.790 691,450 -0.10(-2.04%)
Jun 15, 2021 4.950 4.950 4.710 4.890 840,687 -0.01(-0.20%)
Jun 14, 2021 4.780 5.060 4.783 4.900 921,865 +0.22(+4.70%)
Jun 11, 2021 4.663 4.815 4.625 4.680 649,433 +0.01(+0.21%)
Jun 10, 2021 4.650 4.700 4.560 4.670 486,925 +0.05(+1.08%)
Jun 09, 2021 4.690 4.800 4.540 4.620 774,325 -0.05(-1.07%)
Jun 08, 2021 4.970 5.030 4.600 4.670 1,034,685 -0.17(-3.51%)
Jun 07, 2021 4.290 5.000 4.250 4.840 1,612,609 +0.57(+13.35%)
Jun 04, 2021 4.340 4.350 4.150 4.270 984,212 -0.07(-1.61%)
Jun 03, 2021 4.310 4.360 4.240 4.340 524,510 +0.07(+1.64%)
Jun 02, 2021 4.390 4.550 4.220 4.270 733,796 -0.11(-2.51%)
Jun 01, 2021 4.250 4.420 4.180 4.380 949,127 +0.15(+3.55%)
May 28, 2021 4.250 4.380 4.180 4.230 552,174 +0.02(+0.48%)
May 27, 2021 4.480 4.480 4.200 4.210 1,773,797 -0.28(-6.24%)
May 26, 2021 4.210 4.580 4.180 4.490 1,864,978 +0.31(+7.42%)
May 25, 2021 4.380 4.470 4.150 4.180 751,376 -0.20(-4.57%)
May 24, 2021 4.450 4.510 4.250 4.380 1,167,901 -0.02(-0.45%)
May 21, 2021 4.380 4.440 4.330 4.400 485,165 +0.04(+0.92%)
May 20, 2021 4.320 4.400 4.200 4.360 413,487 +0.07(+1.63%)
May 19, 2021 4.280 4.425 4.210 4.290 446,990 -0.10(-2.28%)
May 18, 2021 4.420 4.530 4.279 4.390 477,273 +0.02(+0.46%)
May 17, 2021 4.260 4.410 4.183 4.370 588,380 +0.07(+1.63%)
May 14, 2021 4.050 4.360 3.900 4.300 708,005 +0.18(+4.50%)
May 13, 2021 4.220 4.330 4.020 4.115 734,672 -0.17(-4.08%)
May 12, 2021 4.330 4.480 4.200 4.290 1,042,506 +0.00(+0.00%)
May 11, 2021 3.870 4.380 3.810 4.290 1,083,563 +0.35(+8.88%)
May 10, 2021 4.140 4.140 3.922 3.940 1,199,770 -0.23(-5.52%)
May 07, 2021 4.100 4.310 4.090 4.170 438,853 +0.10(+2.46%)
May 06, 2021 4.230 4.235 3.905 4.070 1,210,376 -0.15(-3.55%)
May 05, 2021 4.280 4.330 4.150 4.220 950,363 -0.05(-1.17%)
May 04, 2021 4.360 4.370 4.140 4.270 1,108,408 -0.14(-3.17%)
May 03, 2021 4.380 4.500 4.320 4.410 587,322 +0.08(+1.85%)
Apr 30, 2021 4.600 4.670 4.310 4.330 1,148,400 -0.29(-6.28%)
Apr 29, 2021 4.670 4.720 4.550 4.620 720,795 -0.05(-1.07%)
Apr 28, 2021 4.530 4.720 4.470 4.670 337,998 +0.13(+2.86%)
Apr 27, 2021 4.680 4.740 4.510 4.540 491,139 -0.11(-2.37%)
Apr 26, 2021 4.470 4.680 4.440 4.650 429,665 +0.21(+4.73%)
Apr 23, 2021 4.520 4.558 4.390 4.440 496,500 -0.02(-0.45%)
Apr 22, 2021 4.420 4.580 4.350 4.460 708,606 +0.06(+1.36%)
Apr 21, 2021 4.180 4.440 4.130 4.400 590,523 +0.23(+5.52%)
Apr 20, 2021 4.130 4.230 4.030 4.170 805,793 +0.02(+0.48%)
Apr 19, 2021 4.260 4.410 4.130 4.150 750,310 -0.17(-3.94%)
Apr 16, 2021 4.300 4.380 4.245 4.320 1,028,500 +0.00(+0.00%)
Apr 15, 2021 4.280 4.380 4.270 4.320 860,569 +0.06(+1.41%)
Apr 14, 2021 4.190 4.430 4.190 4.260 621,325 +0.03(+0.71%)
Apr 13, 2021 4.180 4.300 4.160 4.230 836,286 +0.04(+0.95%)
Apr 12, 2021 4.260 4.290 4.100 4.190 553,386 -0.11(-2.56%)
Apr 09, 2021 4.360 4.415 4.280 4.300 681,400 -0.05(-1.15%)
Apr 08, 2021 4.450 4.510 4.350 4.350 1,310,998 -0.05(-1.14%)
Apr 07, 2021 4.530 4.560 4.370 4.400 821,380 -0.12(-2.65%)
Apr 06, 2021 4.600 4.660 4.520 4.520 461,046 -0.11(-2.38%)
Apr 05, 2021 4.720 4.740 4.510 4.630 477,519 -0.03(-0.64%)
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.