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

Coloplast As ADR (OP: CLPBY )

12.06 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 7.460 7.470 7.390 7.420 279,986 -0.08(-1.07%)
Apr 28, 2016 7.410 7.500 7.410 7.500 57,682 -0.02(-0.27%)
Apr 27, 2016 7.400 7.540 7.400 7.520 27,071 +0.12(+1.69%)
Apr 26, 2016 7.420 7.440 7.380 7.395 31,918 +0.03(+0.48%)
Apr 25, 2016 7.320 7.360 7.320 7.360 35,179 -0.07(-0.94%)
Apr 22, 2016 7.365 7.430 7.360 7.430 52,941 +0.02(+0.27%)
Apr 21, 2016 7.440 7.450 7.390 7.410 32,564 -0.10(-1.33%)
Apr 20, 2016 7.510 7.530 7.480 7.510 46,623 -0.11(-1.44%)
Apr 19, 2016 7.590 7.630 7.570 7.620 64,294 +0.17(+2.28%)
Apr 18, 2016 7.420 7.475 7.420 7.450 42,983 +0.07(+0.95%)
Apr 15, 2016 7.390 7.418 7.380 7.380 86,101 +0.03(+0.41%)
Apr 14, 2016 7.390 7.405 7.350 7.350 102,689 +0.03(+0.41%)
Apr 13, 2016 7.330 7.350 7.290 7.320 115,025 -0.11(-1.43%)
Apr 12, 2016 7.400 7.450 7.370 7.426 136,992 -0.04(-0.52%)
Apr 11, 2016 7.520 7.520 7.440 7.465 93,764 -0.04(-0.47%)
Apr 08, 2016 7.490 7.550 7.490 7.500 46,353 +0.01(+0.13%)
Apr 07, 2016 7.558 7.560 7.460 7.490 48,822 -0.07(-0.93%)
Apr 06, 2016 7.460 7.560 7.460 7.560 65,761 +0.04(+0.53%)
Apr 05, 2016 7.490 7.540 7.480 7.520 53,242 -0.04(-0.46%)
Apr 04, 2016 7.540 7.580 7.510 7.555 53,903 +0.07(+1.00%)
Apr 01, 2016 7.450 7.500 7.440 7.480 43,363 -0.08(-1.06%)
Mar 31, 2016 7.500 7.580 7.500 7.560 58,907 +0.03(+0.40%)
Mar 30, 2016 7.560 7.610 7.520 7.530 46,910 +0.04(+0.53%)
Mar 29, 2016 7.398 7.510 7.390 7.490 68,490 +0.15(+2.04%)
Mar 28, 2016 7.435 7.435 7.300 7.340 71,598 +0.03(+0.41%)
Mar 24, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Mar 23, 2016 7.370 7.400 7.340 7.360 72,927 +0.00(+0.00%)
Mar 22, 2016 7.290 7.370 7.260 7.360 89,333 +0.03(+0.34%)
Mar 21, 2016 7.342 7.400 7.320 7.335 46,978 +0.01(+0.20%)
Mar 18, 2016 7.332 7.380 7.300 7.320 83,789 -0.11(-1.48%)
Mar 17, 2016 7.390 7.440 7.370 7.430 83,739 -0.04(-0.54%)
Mar 16, 2016 7.405 7.510 7.365 7.470 70,440 -0.13(-1.71%)
Mar 15, 2016 7.660 7.660 7.550 7.600 66,404 -0.13(-1.68%)
Mar 14, 2016 7.715 7.740 7.690 7.730 58,038 +0.01(+0.13%)
Mar 11, 2016 7.680 7.720 7.670 7.720 45,121 -0.11(-1.40%)
Mar 10, 2016 7.877 7.910 7.750 7.830 59,528 +0.08(+1.03%)
Mar 09, 2016 7.760 7.820 7.740 7.750 56,867 -0.09(-1.21%)
Mar 08, 2016 7.843 7.880 7.820 7.845 65,084 -0.06(-0.70%)
Mar 07, 2016 7.860 7.940 7.850 7.900 59,694 +0.22(+2.86%)
Mar 04, 2016 7.680 7.710 7.630 7.680 87,950 +0.11(+1.45%)
Mar 03, 2016 7.530 7.600 7.500 7.570 94,459 -0.09(-1.17%)
Mar 02, 2016 7.550 7.660 7.550 7.660 129,365 -0.03(-0.39%)
Mar 01, 2016 7.600 7.710 7.580 7.690 169,469 +0.15(+1.99%)
Feb 29, 2016 7.580 7.590 7.490 7.540 98,862 -0.12(-1.57%)
Feb 26, 2016 7.750 7.750 7.600 7.660 61,788 -0.07(-0.91%)
Feb 25, 2016 7.675 7.730 7.640 7.730 63,284 +0.09(+1.18%)
Feb 24, 2016 7.553 7.640 7.530 7.640 57,601 -0.03(-0.39%)
Feb 23, 2016 7.660 7.740 7.650 7.670 60,978 -0.05(-0.65%)
Feb 22, 2016 7.670 7.740 7.670 7.720 35,368 +0.06(+0.78%)
Feb 19, 2016 7.710 7.710 7.610 7.660 61,514 -0.13(-1.67%)
Feb 18, 2016 7.760 7.807 7.730 7.790 93,551 +0.05(+0.65%)
Feb 17, 2016 7.675 7.750 7.660 7.740 64,858 +0.09(+1.18%)
Feb 16, 2016 7.680 7.680 7.560 7.650 48,642 +0.29(+3.94%)
Feb 12, 2016 7.360 7.360 7.360 0 +0.00(+0.00%)
Feb 11, 2016 7.410 7.410 7.280 7.360 118,587 -0.14(-1.87%)
Feb 10, 2016 7.450 7.530 7.430 7.500 140,172 +0.20(+2.74%)
Feb 09, 2016 7.100 7.320 7.100 7.300 85,478 -0.05(-0.68%)
Feb 08, 2016 7.340 7.350 7.280 7.350 65,176 -0.16(-2.13%)
Feb 05, 2016 7.540 7.620 7.490 7.510 73,236 -0.12(-1.57%)
Feb 04, 2016 7.702 7.730 7.630 7.630 82,480 -0.12(-1.55%)
Feb 03, 2016 7.680 7.760 7.600 7.750 376,420 -0.10(-1.27%)
Feb 02, 2016 7.870 7.870 7.770 7.850 39,419 -0.33(-4.03%)
Feb 01, 2016 8.205 8.250 8.110 8.180 56,190 +0.01(+0.12%)
Jan 29, 2016 8.070 8.190 8.070 8.170 67,201 +0.12(+1.55%)
Jan 28, 2016 8.066 8.080 8.000 8.045 58,724 -0.06(-0.74%)
Jan 27, 2016 8.120 8.180 8.090 8.105 50,515 +0.09(+1.06%)
Jan 26, 2016 7.930 8.020 7.890 8.020 72,803 +0.01(+0.12%)
Jan 25, 2016 7.980 8.030 7.970 8.010 160,002 +0.23(+2.96%)
Jan 22, 2016 7.750 7.780 7.710 7.780 83,820 +0.03(+0.39%)
Jan 21, 2016 7.800 7.800 7.700 7.750 90,256 +0.16(+2.04%)
Jan 20, 2016 7.660 7.660 7.500 7.595 205,113 -0.07(-0.91%)
Jan 19, 2016 7.670 7.700 7.630 7.665 95,508 -0.07(-0.90%)
Jan 15, 2016 7.735 7.735 7.735 0 -0.07(-0.96%)
Jan 14, 2016 7.720 7.820 7.650 7.810 858,851 +0.09(+1.17%)
Jan 13, 2016 7.790 7.800 7.710 7.720 361,216 -0.05(-0.68%)
Jan 12, 2016 7.760 7.772 7.700 7.772 800,202 +0.15(+2.00%)
Jan 11, 2016 7.630 7.630 7.560 7.620 891,623 -0.12(-1.55%)
Jan 08, 2016 7.750 7.760 7.680 7.740 745,691 +0.02(+0.26%)
Jan 07, 2016 7.630 7.780 7.630 7.720 45,074 -0.10(-1.28%)
Jan 06, 2016 7.720 7.830 7.720 7.820 141,163 +0.00(+0.00%)
Jan 05, 2016 7.810 7.830 7.740 7.820 83,069 -0.11(-1.35%)
Jan 04, 2016 7.940 7.940 7.770 7.927 183,812 -0.18(-2.20%)
Dec 31, 2015 8.105 8.105 8.105 0 -0.01(-0.18%)
Dec 30, 2015 8.135 8.160 8.070 8.120 58,507 +0.04(+0.50%)
Dec 29, 2015 8.040 8.090 8.000 8.080 77,693 +0.03(+0.37%)
Dec 28, 2015 7.980 8.050 7.960 8.050 32,944 +0.08(+1.00%)
Dec 24, 2015 7.970 7.970 7.970 0 +0.05(+0.63%)
Dec 23, 2015 7.890 7.950 7.870 7.920 122,506 +0.16(+2.06%)
Dec 22, 2015 7.770 7.770 7.700 7.760 138,622 +0.01(+0.13%)
Dec 21, 2015 7.760 7.790 7.700 7.750 77,293 -0.05(-0.64%)
Dec 18, 2015 7.760 7.820 7.720 7.800 43,719 +0.02(+0.26%)
Dec 17, 2015 7.780 7.800 7.730 7.780 26,742 -0.13(-1.64%)
Dec 16, 2015 7.870 7.940 7.830 7.910 71,200 -0.04(-0.50%)
Dec 15, 2015 7.940 7.960 7.890 7.950 85,053 +0.17(+2.25%)
Dec 14, 2015 7.750 7.800 7.740 7.775 45,914 -0.03(-0.45%)
Dec 11, 2015 7.940 7.940 7.800 7.810 87,921 -0.07(-0.89%)
Dec 10, 2015 7.890 7.900 7.810 7.880 91,693 -0.12(-1.50%)
Dec 09, 2015 7.920 8.020 7.890 8.000 55,251 +0.01(+0.13%)
Dec 08, 2015 8.042 8.100 7.960 7.990 44,924 -0.21(-2.56%)
Dec 07, 2015 8.110 8.310 8.050 8.200 69,516 +0.02(+0.24%)
Dec 04, 2015 8.045 8.180 8.045 8.180 83,240 +0.20(+2.51%)
Dec 03, 2015 8.050 8.050 7.940 7.980 59,085 -0.04(-0.50%)
Dec 02, 2015 8.030 8.050 7.960 8.020 75,279 -0.23(-2.79%)
Dec 01, 2015 8.220 8.260 8.170 8.250 84,950 +0.13(+1.60%)
Nov 30, 2015 8.110 8.120 8.080 8.120 70,950 +0.07(+0.87%)
Nov 27, 2015 8.070 8.070 8.050 8.050 30,976 +0.03(+0.37%)
Nov 25, 2015 8.020 8.020 8.020 0 +0.12(+1.58%)
Nov 24, 2015 7.820 7.920 7.820 7.895 36,202 +0.02(+0.32%)
Nov 23, 2015 7.880 7.810 7.870 50,450 +0.05(+0.64%)
Nov 20, 2015 7.840 7.880 7.780 7.820 51,360 -0.10(-1.26%)
Nov 19, 2015 7.890 7.920 7.870 7.920 54,436 +0.07(+0.89%)
Nov 18, 2015 7.825 7.850 7.770 7.850 39,256 +0.00(+0.00%)
Nov 17, 2015 7.900 7.900 7.850 7.850 42,204 -0.01(-0.13%)
Nov 16, 2015 7.810 7.860 7.800 7.860 39,911 +0.06(+0.70%)
Nov 13, 2015 7.690 7.820 7.690 7.805 47,016 +0.02(+0.30%)
Nov 12, 2015 7.805 7.860 7.750 7.782 29,381 -0.08(-0.99%)
Nov 11, 2015 7.850 7.870 7.820 7.860 34,245 +0.13(+1.68%)
Nov 10, 2015 7.690 7.740 7.684 7.730 26,635 +0.02(+0.26%)
Nov 09, 2015 7.650 7.780 7.650 7.710 42,999 -0.05(-0.71%)
Nov 06, 2015 7.730 7.790 7.720 7.765 37,323 -0.04(-0.58%)
Nov 05, 2015 7.780 7.810 7.740 7.810 43,141 +0.01(+0.13%)
Nov 04, 2015 7.830 7.830 7.750 7.800 48,186 +0.07(+0.91%)
Nov 03, 2015 7.550 7.770 7.550 7.730 49,413 +0.59(+8.19%)
Nov 02, 2015 7.190 7.190 7.100 7.145 26,497 -0.01(-0.14%)
Oct 30, 2015 7.130 7.200 7.130 7.155 23,640 -0.08(-1.04%)
Oct 29, 2015 7.220 7.250 7.180 7.230 156,263 +0.06(+0.84%)
Oct 28, 2015 7.154 7.240 7.120 7.170 28,378 +0.03(+0.42%)
Oct 27, 2015 7.120 7.140 7.110 7.140 45,353 -0.10(-1.31%)
Oct 26, 2015 7.140 7.240 7.140 7.235 46,419 +0.11(+1.47%)
Oct 23, 2015 7.130 7.130 7.080 7.130 29,179 +0.04(+0.56%)
Oct 22, 2015 7.050 7.130 7.050 7.090 90,895 -0.07(-0.98%)
Oct 21, 2015 7.200 7.210 7.130 7.160 55,754 -0.01(-0.21%)
Oct 20, 2015 7.210 7.210 7.160 7.175 61,659 -0.04(-0.55%)
Oct 19, 2015 7.220 7.350 7.180 7.215 41,920 -0.02(-0.21%)
Oct 16, 2015 7.190 7.240 7.190 7.230 38,713 +0.01(+0.14%)
Oct 15, 2015 7.130 7.220 7.130 7.220 13,959 +0.31(+4.56%)
Oct 14, 2015 6.890 6.920 6.850 6.905 62,303 +0.06(+0.80%)
Oct 13, 2015 7.010 7.020 6.810 6.850 45,714 -0.24(-3.39%)
Oct 12, 2015 7.090 7.100 7.050 7.090 15,412 -0.06(-0.84%)
Oct 09, 2015 7.110 7.160 7.110 7.150 32,076 +0.06(+0.85%)
Oct 08, 2015 6.980 7.100 6.980 7.090 59,642 -0.24(-3.21%)
Oct 07, 2015 7.320 7.350 7.300 7.325 57,613 -0.05(-0.75%)
Oct 06, 2015 7.440 7.440 7.330 7.380 57,893 +0.06(+0.82%)
Oct 05, 2015 7.320 7.320 7.260 7.320 45,818 +0.11(+1.53%)
Oct 02, 2015 7.120 7.210 7.110 7.210 62,177 +0.07(+0.98%)
Oct 01, 2015 7.160 7.160 7.070 7.140 126,073 +0.04(+0.56%)
Sep 30, 2015 7.070 7.110 7.020 7.100 181,845 +0.00(+0.00%)
Sep 29, 2015 6.850 7.140 6.848 7.100 1,225,809 +0.16(+2.31%)
Sep 28, 2015 6.940 6.970 6.910 6.940 1,484,994 -0.11(-1.56%)
Sep 25, 2015 7.055 7.170 7.020 7.050 1,499,062 -0.05(-0.70%)
Sep 24, 2015 7.010 7.100 7.000 7.100 80,371 +0.26(+3.80%)
Sep 23, 2015 6.730 6.840 6.730 6.840 7,753 +0.30(+4.59%)
Sep 22, 2015 7.150 7.150 6.500 6.540 94,181 -0.78(-10.66%)
Sep 21, 2015 7.320 7.340 7.280 7.320 25,019 +0.06(+0.83%)
Sep 18, 2015 7.290 7.310 7.200 7.260 28,017 -0.04(-0.55%)
Sep 17, 2015 7.280 7.370 7.250 7.300 143,744 +0.02(+0.27%)
Sep 16, 2015 7.270 7.290 7.270 7.280 21,099 +0.06(+0.83%)
Sep 15, 2015 7.160 7.220 7.160 7.220 188,807 +0.06(+0.84%)
Sep 14, 2015 7.105 7.164 7.100 7.160 80,337 -0.05(-0.69%)
Sep 11, 2015 7.120 7.220 7.120 7.210 1,254,819 +0.17(+2.41%)
Sep 10, 2015 6.890 7.050 6.890 7.040 820,962 +0.10(+1.44%)
Sep 09, 2015 6.940 6.966 6.930 6.940 357,308 +0.03(+0.43%)
Sep 08, 2015 6.910 6.920 6.844 6.910 424,174 +0.13(+1.92%)
Sep 04, 2015 6.780 6.780 6.780 0 +0.04(+0.59%)
Sep 03, 2015 6.820 6.840 6.740 6.740 60,652 +0.07(+1.05%)
Sep 02, 2015 6.710 6.710 6.662 6.670 19,816 +0.06(+0.91%)
Sep 01, 2015 6.630 6.670 6.610 6.610 18,327 -0.19(-2.79%)
Aug 31, 2015 6.800 6.810 6.760 6.800 23,530 +0.06(+0.89%)
Aug 28, 2015 6.740 6.780 6.740 6.740 40,006 -0.09(-1.32%)
Aug 27, 2015 6.770 6.830 6.760 6.830 81,622 +0.12(+1.79%)
Aug 26, 2015 6.780 6.780 6.610 6.710 70,230 -0.12(-1.76%)
Aug 25, 2015 6.920 6.920 6.800 6.830 59,678 +0.19(+2.86%)
Aug 24, 2015 6.580 6.760 6.580 6.640 26,939 -0.15(-2.21%)
Aug 21, 2015 6.810 6.810 6.690 6.790 66,277 -0.10(-1.45%)
Aug 20, 2015 6.890 6.900 6.820 6.890 17,841 -0.19(-2.68%)
Aug 19, 2015 7.010 7.080 6.980 7.080 21,504 +0.00(+0.00%)
Aug 18, 2015 7.070 7.080 7.040 7.080 8,136 +0.10(+1.43%)
Aug 17, 2015 6.960 7.030 6.960 6.980 27,151 +0.03(+0.43%)
Aug 14, 2015 6.950 6.990 6.926 6.950 14,136 +0.09(+1.31%)
Aug 13, 2015 6.820 6.860 6.820 6.860 23,839 -0.07(-1.01%)
Aug 12, 2015 6.910 6.930 6.830 6.930 28,638 -0.08(-1.14%)
Aug 11, 2015 7.030 7.060 7.000 7.010 12,372 -0.16(-2.23%)
Aug 10, 2015 7.050 7.170 7.050 7.170 11,398 +0.13(+1.85%)
Aug 07, 2015 7.030 7.040 6.980 7.040 10,843 -0.13(-1.81%)
Aug 06, 2015 7.160 7.170 7.140 7.170 19,342 -0.03(-0.42%)
Aug 05, 2015 7.170 7.200 7.130 7.200 34,995 -0.03(-0.41%)
Aug 04, 2015 7.210 7.260 7.180 7.230 37,256 +0.08(+1.12%)
Aug 03, 2015 7.130 7.150 7.080 7.150 20,931 -0.02(-0.28%)
Jul 31, 2015 7.190 7.260 7.170 7.170 28,667 +0.10(+1.41%)
Jul 30, 2015 7.020 7.090 6.980 7.070 472,068 -0.16(-2.21%)
Jul 29, 2015 7.180 7.250 7.166 7.230 216,129 +0.07(+0.98%)
Jul 28, 2015 7.120 7.170 7.107 7.160 1,380,407 -0.03(-0.42%)
Jul 27, 2015 7.208 7.208 7.120 7.190 1,534,000 +0.04(+0.56%)
Jul 24, 2015 7.200 7.200 7.140 7.150 1,632,617 -0.02(-0.28%)
Jul 23, 2015 7.170 7.200 7.120 7.170 767,001 +0.10(+1.49%)
Jul 22, 2015 7.150 7.150 7.010 7.065 2,039,316 -0.08(-1.05%)
Jul 20, 2015 7.140 7.140 7.140 3 +0.04(+0.52%)
Jul 16, 2015 7.103 7.103 7.103 43 +0.10(+1.47%)
Jul 14, 2015 7.000 7.000 7.000 60 +0.03(+0.43%)
Jul 13, 2015 6.910 6.970 6.910 6.970 1,590 +0.61(+9.63%)
Jul 07, 2015 6.358 6.358 6.358 0 -0.26(-3.90%)
Jun 30, 2015 6.616 6.616 6.616 0 +0.16(+2.41%)
Jun 26, 2015 6.460 6.460 6.460 0 -0.29(-4.30%)
Jun 25, 2015 6.750 6.750 6.750 6.750 115 -0.07(-1.03%)
Jun 23, 2015 6.820 6.820 6.820 0 -0.01(-0.15%)
Jun 22, 2015 6.830 6.830 6.830 6.830 1,700 +0.02(+0.29%)
Jun 16, 2015 6.810 6.810 6.810 0 -0.47(-6.46%)
Jun 15, 2015 7.280 7.280 7.280 7.280 102 -0.54(-6.91%)
Jun 10, 2015 7.820 7.820 7.820 0 +0.20(+2.56%)
Jun 08, 2015 7.625 7.625 7.625 0 -0.05(-0.60%)
Jun 05, 2015 7.590 7.671 7.590 7.671 218 -0.04(-0.49%)
Jun 03, 2015 7.709 7.709 7.709 13 +0.16(+2.11%)
Jun 01, 2015 7.550 7.550 7.550 0 -0.05(-0.66%)
May 28, 2015 7.600 7.600 7.600 14 +0.02(+0.26%)
May 27, 2015 7.580 7.580 7.580 7.580 1,434 -0.07(-0.92%)
May 26, 2015 7.650 7.650 7.650 7.650 1,000 -0.01(-0.13%)
May 22, 2015 7.660 7.660 7.660 0 -0.03(-0.39%)
May 21, 2015 7.690 7.690 7.690 7.690 320 -0.23(-2.92%)
May 15, 2015 7.921 7.921 7.921 0 +0.26(+3.38%)
May 07, 2015 7.662 7.662 7.662 1 -0.35(-4.34%)
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.