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

Magenta Therapeutics Inc (NQ: MGTA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 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 30, 2020 8.840 8.900 8.110 8.150 136,292 -0.84(-9.34%)
Apr 29, 2020 8.800 9.460 8.304 8.990 184,103 +0.51(+6.01%)
Apr 28, 2020 9.510 9.510 8.400 8.480 200,639 -0.78(-8.42%)
Apr 27, 2020 9.070 10.13 8.890 9.260 191,951 +0.37(+4.16%)
Apr 24, 2020 8.300 9.020 8.280 8.890 132,900 +0.56(+6.72%)
Apr 23, 2020 8.950 9.000 8.250 8.330 138,548 -0.37(-4.25%)
Apr 22, 2020 8.490 8.880 8.130 8.700 131,610 +0.54(+6.62%)
Apr 21, 2020 8.270 8.560 7.810 8.160 88,880 -0.38(-4.45%)
Apr 20, 2020 8.580 9.240 8.300 8.540 157,892 -0.28(-3.17%)
Apr 17, 2020 8.080 8.970 7.980 8.820 134,400 +0.95(+12.07%)
Apr 16, 2020 7.640 7.980 7.359 7.870 180,672 +0.27(+3.55%)
Apr 15, 2020 8.130 8.130 7.470 7.600 169,544 -0.58(-7.09%)
Apr 14, 2020 8.040 8.390 7.660 8.180 186,302 +0.20(+2.51%)
Apr 13, 2020 7.070 7.990 6.930 7.980 180,439 +0.92(+13.03%)
Apr 09, 2020 6.540 7.240 6.430 7.060 606,200 +0.57(+8.78%)
Apr 08, 2020 6.570 6.860 6.360 6.490 269,807 +0.14(+2.20%)
Apr 07, 2020 6.700 6.700 6.280 6.350 137,565 -0.17(-2.61%)
Apr 06, 2020 6.500 6.700 6.185 6.520 176,617 +0.34(+5.50%)
Apr 03, 2020 6.390 6.500 6.020 6.180 144,100 -0.26(-4.04%)
Apr 02, 2020 6.210 6.610 6.090 6.440 154,695 +0.17(+2.71%)
Apr 01, 2020 6.300 6.640 6.060 6.270 186,731 -0.01(-0.16%)
Mar 31, 2020 7.120 7.120 6.225 6.280 247,543 -0.85(-11.92%)
Mar 30, 2020 6.780 7.150 6.520 7.130 250,635 +0.27(+3.94%)
Mar 27, 2020 7.080 7.198 6.670 6.860 86,500 -0.57(-7.67%)
Mar 26, 2020 6.380 7.580 6.380 7.430 218,155 +1.11(+17.56%)
Mar 25, 2020 6.400 6.780 6.160 6.320 211,568 +0.05(+0.80%)
Mar 24, 2020 6.590 6.821 6.000 6.270 1,471,763 +0.09(+1.46%)
Mar 23, 2020 6.180 6.290 5.760 6.180 164,132 +0.15(+2.49%)
Mar 20, 2020 6.720 7.667 6.030 6.030 331,700 -0.67(-10.00%)
Mar 19, 2020 6.950 7.490 6.440 6.700 233,939 -0.26(-3.74%)
Mar 18, 2020 10.00 10.00 6.640 6.960 231,662 -2.99(-30.05%)
Mar 17, 2020 7.030 9.950 7.030 9.950 163,957 +2.78(+38.77%)
Mar 16, 2020 7.950 8.520 6.180 7.170 115,597 -0.96(-11.81%)
Mar 13, 2020 8.470 8.810 7.430 8.130 170,900 +0.01(+0.12%)
Mar 12, 2020 8.850 9.506 7.820 8.120 136,626 -1.04(-11.35%)
Mar 11, 2020 9.910 10.43 9.030 9.160 165,290 -1.04(-10.20%)
Mar 10, 2020 10.75 10.93 10.10 10.20 117,856 -0.33(-3.13%)
Mar 09, 2020 10.93 11.69 10.44 10.53 114,861 -1.40(-11.74%)
Mar 06, 2020 12.26 12.63 11.55 11.93 93,600 -0.59(-4.71%)
Mar 05, 2020 11.80 12.53 11.80 12.52 78,234 +0.47(+3.90%)
Mar 04, 2020 11.11 12.25 11.00 12.05 72,231 +1.11(+10.15%)
Mar 03, 2020 11.41 11.64 10.52 10.94 96,096 -0.62(-5.36%)
Mar 02, 2020 11.83 12.19 11.18 11.56 112,844 -0.20(-1.70%)
Feb 28, 2020 10.66 11.85 10.66 11.76 134,100 +0.76(+6.91%)
Feb 27, 2020 11.43 12.20 10.83 11.00 106,652 -0.62(-5.34%)
Feb 26, 2020 12.21 12.25 11.12 11.62 163,493 -0.39(-3.25%)
Feb 25, 2020 12.84 12.91 11.62 12.01 128,398 -0.70(-5.51%)
Feb 24, 2020 13.75 14.12 12.51 12.71 158,226 -1.29(-9.21%)
Feb 21, 2020 14.11 14.14 13.49 14.00 136,300 -0.11(-0.78%)
Feb 20, 2020 13.15 14.25 13.11 14.11 140,513 +1.07(+8.21%)
Feb 19, 2020 12.69 13.20 12.56 13.04 55,856 +0.42(+3.33%)
Feb 18, 2020 12.16 12.82 12.10 12.62 70,973 +0.27(+2.19%)
Feb 14, 2020 12.03 12.53 11.92 12.35 55,900 +0.31(+2.57%)
Feb 13, 2020 12.23 12.63 11.89 12.04 62,236 -0.26(-2.11%)
Feb 12, 2020 12.25 12.40 12.01 12.30 53,933 +0.13(+1.07%)
Feb 11, 2020 12.38 12.89 11.89 12.17 122,139 -0.11(-0.90%)
Feb 10, 2020 11.72 12.72 11.72 12.28 121,152 +0.49(+4.16%)
Feb 07, 2020 12.44 12.58 11.51 11.79 100,900 -0.71(-5.68%)
Feb 06, 2020 12.96 13.38 12.31 12.50 48,006 -0.32(-2.50%)
Feb 05, 2020 12.26 13.51 12.26 12.82 86,169 +0.56(+4.57%)
Feb 04, 2020 12.16 12.91 11.93 12.26 76,738 +0.35(+2.94%)
Feb 03, 2020 12.03 12.14 11.76 11.91 77,016 +0.03(+0.25%)
Jan 31, 2020 12.24 12.63 11.80 11.88 95,900 -0.40(-3.26%)
Jan 30, 2020 12.99 13.03 12.11 12.28 123,645 -0.84(-6.40%)
Jan 29, 2020 13.57 13.75 12.97 13.12 63,799 -0.41(-3.03%)
Jan 28, 2020 13.94 13.97 13.19 13.53 117,865 -0.25(-1.81%)
Jan 27, 2020 13.40 14.25 13.16 13.78 134,181 -0.06(-0.43%)
Jan 24, 2020 13.75 14.05 13.03 13.84 90,700 +0.07(+0.51%)
Jan 23, 2020 13.88 14.02 13.14 13.77 71,308 -0.17(-1.22%)
Jan 22, 2020 14.24 14.24 13.62 13.94 62,887 -0.12(-0.85%)
Jan 21, 2020 14.05 14.25 13.42 14.06 135,170 -0.06(-0.42%)
Jan 17, 2020 14.52 14.58 13.75 14.12 102,200 -0.26(-1.81%)
Jan 16, 2020 14.23 14.60 13.91 14.38 120,615 +0.37(+2.64%)
Jan 15, 2020 13.28 14.22 13.21 14.01 98,705 +0.53(+3.93%)
Jan 14, 2020 13.56 14.08 13.20 13.48 56,014 -0.11(-0.81%)
Jan 13, 2020 15.36 15.55 12.75 13.59 246,413 -1.65(-10.83%)
Jan 10, 2020 15.09 15.90 14.83 15.24 78,100 +0.22(+1.46%)
Jan 09, 2020 14.94 15.09 14.50 15.02 129,616 +0.12(+0.81%)
Jan 08, 2020 14.84 15.04 14.55 14.90 126,682 -0.02(-0.13%)
Jan 07, 2020 14.64 15.04 14.32 14.92 77,247 +0.19(+1.29%)
Jan 06, 2020 14.50 14.98 14.48 14.73 90,362 -0.03(-0.20%)
Jan 03, 2020 14.86 15.08 14.55 14.76 81,800 -0.26(-1.73%)
Jan 02, 2020 15.09 15.17 14.61 15.02 107,399 -0.14(-0.92%)
Dec 31, 2019 15.23 15.60 14.87 15.16 89,800 -0.10(-0.66%)
Dec 30, 2019 14.65 15.50 14.55 15.26 91,990 +0.62(+4.23%)
Dec 27, 2019 15.55 15.70 14.60 14.64 50,000 -0.81(-5.24%)
Dec 26, 2019 15.70 15.85 15.15 15.45 74,429 -0.34(-2.15%)
Dec 24, 2019 15.90 16.19 15.50 15.79 90,900 -0.05(-0.32%)
Dec 23, 2019 14.73 16.19 14.38 15.84 321,255 +1.33(+9.17%)
Dec 20, 2019 14.03 15.51 13.77 14.51 1,003,300 +0.51(+3.64%)
Dec 19, 2019 13.59 14.07 13.04 14.00 140,925 +0.53(+3.93%)
Dec 18, 2019 13.27 13.70 12.98 13.47 104,748 +0.18(+1.35%)
Dec 17, 2019 13.12 13.49 12.85 13.29 88,805 +0.16(+1.26%)
Dec 16, 2019 12.68 13.57 12.41 13.12 147,363 +0.43(+3.35%)
Dec 13, 2019 13.90 14.26 12.39 12.70 151,500 -1.08(-7.84%)
Dec 12, 2019 14.44 14.76 13.31 13.78 161,245 -0.64(-4.44%)
Dec 11, 2019 14.03 14.59 13.60 14.42 162,634 +0.42(+3.00%)
Dec 10, 2019 12.54 15.10 12.42 14.00 484,975 +1.21(+9.46%)
Dec 09, 2019 13.75 15.00 12.23 12.79 556,014 -0.50(-3.76%)
Dec 06, 2019 13.99 13.99 12.71 13.29 194,600 +0.31(+2.39%)
Dec 05, 2019 13.19 13.65 12.56 12.98 115,495 -0.14(-1.07%)
Dec 04, 2019 13.50 13.70 12.49 13.12 162,975 -0.21(-1.58%)
Dec 03, 2019 12.40 13.70 12.07 13.33 166,134 +0.89(+7.15%)
Dec 02, 2019 13.29 13.46 11.94 12.44 173,664 -0.80(-6.04%)
Nov 29, 2019 13.34 13.76 12.54 13.24 70,200 -0.07(-0.53%)
Nov 27, 2019 12.28 13.51 11.91 13.31 125,500 +0.91(+7.34%)
Nov 26, 2019 13.00 13.44 12.08 12.40 114,895 -0.80(-6.06%)
Nov 25, 2019 14.10 14.38 13.12 13.20 133,589 -0.65(-4.69%)
Nov 22, 2019 13.14 14.10 12.11 13.85 130,200 +0.71(+5.40%)
Nov 21, 2019 12.90 13.50 12.67 13.14 106,616 +0.13(+1.00%)
Nov 20, 2019 10.32 13.48 10.31 13.01 298,513 +2.51(+23.90%)
Nov 19, 2019 9.630 11.00 9.580 10.50 226,196 +1.43(+15.77%)
Nov 18, 2019 9.400 10.04 8.780 9.070 92,581 -0.35(-3.72%)
Nov 15, 2019 9.580 9.600 9.050 9.420 73,900 -0.01(-0.11%)
Nov 14, 2019 10.12 10.40 9.220 9.430 119,043 -0.82(-8.00%)
Nov 13, 2019 10.40 10.84 10.00 10.25 90,773 -0.23(-2.19%)
Nov 12, 2019 10.83 10.97 10.31 10.48 71,368 -0.32(-2.96%)
Nov 11, 2019 10.50 11.74 10.26 10.80 70,667 +0.36(+3.45%)
Nov 08, 2019 10.33 10.69 10.33 10.44 26,100 -0.03(-0.29%)
Nov 07, 2019 10.83 10.90 10.20 10.47 30,111 -0.26(-2.42%)
Nov 06, 2019 11.44 12.00 10.66 10.73 76,051 -0.47(-4.20%)
Nov 05, 2019 11.31 11.99 10.86 11.20 69,177 -0.07(-0.62%)
Nov 04, 2019 11.51 11.72 11.00 11.27 58,025 -0.10(-0.88%)
Nov 01, 2019 10.50 11.49 10.35 11.37 82,800 +0.96(+9.22%)
Oct 31, 2019 10.46 11.06 10.31 10.41 60,867 -0.13(-1.23%)
Oct 30, 2019 9.710 10.71 9.460 10.54 46,111 +0.84(+8.66%)
Oct 29, 2019 9.740 9.800 9.480 9.700 36,912 -0.07(-0.72%)
Oct 28, 2019 9.400 9.840 9.280 9.770 58,290 +0.58(+6.31%)
Oct 25, 2019 9.350 9.520 9.090 9.190 63,600 -0.21(-2.23%)
Oct 24, 2019 9.620 9.970 9.340 9.400 32,795 -0.20(-2.08%)
Oct 23, 2019 10.11 10.17 9.380 9.600 119,811 -0.49(-4.86%)
Oct 22, 2019 10.22 10.59 10.00 10.09 73,309 -0.10(-0.98%)
Oct 21, 2019 9.710 10.43 9.645 10.19 68,262 +0.66(+6.93%)
Oct 18, 2019 9.570 9.940 9.200 9.530 32,700 -0.12(-1.24%)
Oct 17, 2019 9.360 9.850 9.180 9.650 65,239 +0.34(+3.65%)
Oct 16, 2019 9.830 10.04 9.060 9.310 78,890 -0.69(-6.90%)
Oct 15, 2019 9.680 10.10 9.540 10.00 51,041 +0.22(+2.25%)
Oct 14, 2019 9.820 10.07 9.240 9.780 34,581 -0.05(-0.51%)
Oct 11, 2019 10.03 10.67 9.570 9.830 75,300 +0.05(+0.51%)
Oct 10, 2019 9.910 10.14 9.380 9.780 48,340 -0.10(-1.01%)
Oct 09, 2019 9.880 10.73 9.600 9.880 33,283 +0.16(+1.65%)
Oct 08, 2019 9.830 9.850 9.360 9.720 43,918 -0.25(-2.51%)
Oct 07, 2019 10.14 10.34 9.810 9.970 32,960 -0.15(-1.48%)
Oct 04, 2019 10.43 10.50 9.880 10.12 30,000 -0.25(-2.41%)
Oct 03, 2019 10.15 10.52 9.590 10.37 42,305 +0.23(+2.27%)
Oct 02, 2019 9.550 10.25 9.280 10.14 72,260 +0.64(+6.74%)
Oct 01, 2019 10.20 10.22 9.470 9.500 45,085 -0.76(-7.41%)
Sep 30, 2019 10.01 10.34 9.690 10.26 63,840 +0.63(+6.54%)
Sep 27, 2019 10.11 10.11 9.420 9.630 46,400 -0.25(-2.53%)
Sep 26, 2019 10.56 10.66 9.810 9.880 42,761 -0.69(-6.53%)
Sep 25, 2019 10.23 10.72 9.804 10.57 55,670 +0.15(+1.44%)
Sep 24, 2019 11.10 11.10 10.32 10.42 29,128 -0.80(-7.13%)
Sep 23, 2019 11.74 11.74 11.14 11.22 34,995 -0.58(-4.92%)
Sep 20, 2019 11.72 11.97 11.00 11.80 166,300 +0.08(+0.68%)
Sep 19, 2019 11.26 12.01 11.22 11.72 77,977 +0.58(+5.21%)
Sep 18, 2019 11.35 11.59 10.89 11.14 36,052 -0.16(-1.42%)
Sep 17, 2019 11.31 11.65 10.98 11.30 35,849 -0.04(-0.35%)
Sep 16, 2019 11.09 11.46 11.09 11.34 43,524 -0.08(-0.70%)
Sep 13, 2019 11.37 11.76 10.58 11.42 91,100 +0.17(+1.51%)
Sep 12, 2019 11.56 12.00 10.86 11.25 91,043 -0.31(-2.68%)
Sep 11, 2019 10.64 11.68 9.910 11.56 131,817 +1.00(+9.47%)
Sep 10, 2019 9.840 10.62 9.540 10.56 99,153 +0.69(+6.99%)
Sep 09, 2019 10.40 10.52 9.760 9.870 61,241 -0.45(-4.36%)
Sep 06, 2019 10.49 10.74 10.21 10.32 38,800 -0.06(-0.58%)
Sep 05, 2019 10.10 10.51 9.990 10.38 47,722 +0.41(+4.11%)
Sep 04, 2019 9.900 10.10 9.735 9.970 135,533 +0.20(+2.05%)
Sep 03, 2019 10.17 10.29 9.650 9.770 53,364 -0.56(-5.42%)
Aug 30, 2019 10.50 10.68 10.17 10.33 50,600 -0.06(-0.58%)
Aug 29, 2019 10.50 11.18 10.15 10.39 67,938 +0.28(+2.77%)
Aug 28, 2019 10.16 10.69 9.950 10.11 59,372 -0.02(-0.20%)
Aug 27, 2019 10.60 11.13 9.820 10.13 80,015 -0.35(-3.34%)
Aug 26, 2019 9.920 10.56 9.920 10.48 49,271 +0.62(+6.29%)
Aug 23, 2019 10.81 11.11 9.780 9.860 82,100 -1.02(-9.38%)
Aug 22, 2019 10.69 11.22 10.65 10.88 70,224 +0.21(+1.97%)
Aug 21, 2019 11.93 11.95 10.35 10.67 140,921 -1.15(-9.73%)
Aug 20, 2019 11.85 12.25 11.51 11.82 50,647 -0.11(-0.92%)
Aug 19, 2019 11.76 12.11 11.49 11.93 66,470 +0.34(+2.93%)
Aug 16, 2019 11.21 11.92 11.00 11.59 57,500 +0.53(+4.79%)
Aug 15, 2019 11.67 11.89 10.89 11.06 63,877 -0.67(-5.71%)
Aug 14, 2019 11.58 12.65 11.36 11.73 72,445 -0.07(-0.59%)
Aug 13, 2019 11.85 12.44 11.61 11.80 53,534 -0.07(-0.59%)
Aug 12, 2019 12.34 12.97 11.79 11.87 33,439 -0.54(-4.35%)
Aug 09, 2019 13.16 13.42 12.33 12.41 35,800 -0.80(-6.06%)
Aug 08, 2019 12.19 13.49 11.71 13.21 113,097 +1.32(+11.10%)
Aug 07, 2019 11.88 12.32 11.68 11.89 59,277 -0.14(-1.16%)
Aug 06, 2019 11.92 12.34 11.39 12.03 44,371 +0.34(+2.91%)
Aug 05, 2019 12.39 12.39 11.07 11.69 122,993 -0.94(-7.44%)
Aug 02, 2019 13.17 13.17 12.32 12.63 36,200 -0.55(-4.17%)
Aug 01, 2019 13.42 13.73 13.01 13.18 57,189 -0.33(-2.44%)
Jul 31, 2019 14.03 14.32 13.51 13.51 61,061 -0.49(-3.50%)
Jul 30, 2019 13.59 14.14 13.26 14.00 65,101 +0.36(+2.64%)
Jul 29, 2019 13.17 14.11 12.81 13.64 40,462 +0.47(+3.57%)
Jul 26, 2019 13.29 13.64 12.92 13.17 50,500 +0.00(+0.00%)
Jul 25, 2019 12.85 13.45 12.58 13.17 73,558 +0.33(+2.57%)
Jul 24, 2019 12.38 13.00 12.38 12.84 144,607 +0.50(+4.05%)
Jul 23, 2019 12.72 13.21 12.34 12.34 125,237 -0.46(-3.59%)
Jul 22, 2019 12.85 13.44 12.80 12.80 36,044 -0.02(-0.16%)
Jul 19, 2019 13.47 13.54 12.78 12.82 117,500 -0.75(-5.53%)
Jul 18, 2019 13.31 13.76 13.06 13.57 189,756 +0.27(+2.03%)
Jul 17, 2019 13.46 13.64 13.08 13.30 29,698 -0.03(-0.23%)
Jul 16, 2019 13.47 13.86 13.25 13.33 51,847 -0.14(-1.04%)
Jul 15, 2019 12.92 13.54 12.72 13.47 39,986 +0.42(+3.22%)
Jul 12, 2019 13.75 13.75 12.95 13.05 77,300 -0.49(-3.62%)
Jul 11, 2019 13.65 13.93 13.39 13.54 65,642 -0.20(-1.46%)
Jul 10, 2019 13.75 14.02 13.42 13.74 63,182 +0.08(+0.59%)
Jul 09, 2019 13.10 13.69 13.10 13.66 54,219 +0.17(+1.26%)
Jul 08, 2019 13.71 14.23 13.03 13.49 90,571 -0.27(-1.96%)
Jul 05, 2019 13.60 13.90 13.29 13.76 58,000 +0.21(+1.55%)
Jul 03, 2019 13.80 14.77 13.43 13.55 43,500 -0.12(-0.88%)
Jul 02, 2019 13.53 13.78 13.10 13.67 141,056 +0.15(+1.11%)
Jul 01, 2019 14.80 14.80 13.47 13.52 110,037 -1.23(-8.34%)
Jun 28, 2019 14.79 15.10 14.20 14.75 918,500 +0.01(+0.07%)
Jun 27, 2019 14.26 14.94 14.23 14.74 118,639 +0.48(+3.37%)
Jun 26, 2019 14.80 15.19 14.21 14.26 73,562 -0.54(-3.65%)
Jun 25, 2019 14.99 15.33 14.59 14.80 71,089 -0.19(-1.27%)
Jun 24, 2019 16.25 16.87 14.85 14.99 97,474 -1.21(-7.47%)
Jun 21, 2019 14.83 16.35 14.79 16.20 272,400 +1.26(+8.43%)
Jun 20, 2019 14.70 15.10 14.42 14.94 75,258 +0.42(+2.89%)
Jun 19, 2019 13.73 14.56 13.47 14.52 52,752 +0.68(+4.91%)
Jun 18, 2019 13.83 14.03 12.83 13.84 135,413 +0.17(+1.24%)
Jun 17, 2019 14.19 14.20 13.31 13.67 139,462 -0.69(-4.81%)
Jun 14, 2019 14.66 14.77 14.24 14.36 59,900 -0.30(-2.05%)
Jun 13, 2019 14.40 14.74 13.93 14.66 79,208 +0.33(+2.30%)
Jun 12, 2019 14.18 14.44 14.06 14.33 52,865 +0.15(+1.06%)
Jun 11, 2019 14.30 14.81 13.49 14.18 82,233 +0.06(+0.42%)
Jun 10, 2019 13.40 14.76 13.35 14.12 230,961 +0.72(+5.37%)
Jun 07, 2019 13.66 14.24 13.25 13.40 124,600 -0.22(-1.62%)
Jun 06, 2019 14.25 14.43 13.50 13.62 119,192 -0.62(-4.35%)
Jun 05, 2019 14.50 14.84 14.00 14.24 58,366 -0.18(-1.25%)
Jun 04, 2019 14.60 14.66 13.86 14.42 73,476 -0.05(-0.35%)
Jun 03, 2019 14.65 14.83 14.15 14.47 90,707 -0.19(-1.30%)
May 31, 2019 15.17 15.49 14.51 14.66 76,400 -0.68(-4.43%)
May 30, 2019 15.96 16.37 15.27 15.34 60,080 -0.56(-3.52%)
May 29, 2019 16.54 16.72 15.57 15.90 64,087 -0.79(-4.73%)
May 28, 2019 16.93 17.21 16.48 16.69 111,341 -0.28(-1.65%)
May 24, 2019 17.48 17.89 16.79 16.97 57,000 -0.38(-2.19%)
May 23, 2019 16.95 17.51 16.85 17.35 122,129 +0.22(+1.28%)
May 22, 2019 17.19 17.82 16.95 17.13 89,946 -0.11(-0.64%)
May 21, 2019 16.74 17.29 16.65 17.24 198,421 +0.54(+3.23%)
May 20, 2019 16.29 16.75 15.67 16.70 175,853 +0.14(+0.85%)
May 17, 2019 16.22 17.30 16.22 16.56 591,000 +0.25(+1.53%)
May 16, 2019 16.29 16.70 15.87 16.31 137,934 +0.13(+0.80%)
May 15, 2019 16.07 16.61 15.60 16.18 138,811 -0.30(-1.82%)
May 14, 2019 16.15 16.75 15.78 16.48 155,633 +0.38(+2.36%)
May 13, 2019 15.58 16.25 14.78 16.10 204,327 +0.30(+1.90%)
May 10, 2019 15.37 16.14 14.74 15.80 105,800 +0.40(+2.60%)
May 09, 2019 14.91 16.00 14.15 15.40 114,141 +0.40(+2.67%)
May 08, 2019 14.74 15.08 14.41 15.00 113,223 +0.29(+1.97%)
May 07, 2019 15.26 15.80 14.53 14.71 90,543 -0.73(-4.73%)
May 06, 2019 14.97 15.79 14.60 15.44 138,893 +0.11(+0.72%)
May 03, 2019 13.74 15.45 13.15 15.33 252,600 +1.53(+11.09%)
May 02, 2019 14.59 14.59 13.65 13.80 1,396,492 +0.10(+0.73%)
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.