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

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 8.000 8.250 7.920 8.010 94,691 -0.04(-0.50%)
Apr 28, 2016 8.220 8.310 8.010 8.050 123,960 -0.19(-2.31%)
Apr 27, 2016 8.410 8.540 8.110 8.240 79,586 -0.13(-1.55%)
Apr 26, 2016 8.700 8.754 8.260 8.370 86,305 -0.28(-3.24%)
Apr 25, 2016 8.900 8.900 8.500 8.650 73,618 -0.20(-2.26%)
Apr 22, 2016 8.760 8.859 8.450 8.850 93,051 +0.17(+1.96%)
Apr 21, 2016 8.120 8.690 8.050 8.680 133,988 +0.63(+7.83%)
Apr 20, 2016 8.090 8.240 7.850 8.050 44,400 -0.02(-0.25%)
Apr 19, 2016 8.290 8.370 7.800 8.070 95,532 -0.16(-1.94%)
Apr 18, 2016 8.210 8.630 8.137 8.230 72,273 +0.00(+0.00%)
Apr 15, 2016 8.190 8.380 8.010 8.230 74,207 -0.03(-0.36%)
Apr 14, 2016 8.090 8.590 8.050 8.260 84,493 +0.18(+2.23%)
Apr 13, 2016 7.820 8.170 7.660 8.080 105,396 +0.34(+4.39%)
Apr 12, 2016 7.800 8.000 7.575 7.740 81,636 -0.02(-0.26%)
Apr 11, 2016 8.020 8.150 7.700 7.760 78,895 -0.19(-2.39%)
Apr 08, 2016 8.070 8.200 7.790 7.950 147,143 -0.01(-0.13%)
Apr 07, 2016 7.990 8.310 7.590 7.960 261,717 -0.12(-1.49%)
Apr 06, 2016 7.430 8.090 7.420 8.080 143,710 +0.66(+8.89%)
Apr 05, 2016 7.730 7.940 7.390 7.420 208,682 -0.41(-5.24%)
Apr 04, 2016 7.850 8.270 7.780 7.830 187,547 +0.05(+0.64%)
Apr 01, 2016 7.670 8.080 7.570 7.780 175,487 +0.01(+0.13%)
Mar 31, 2016 7.870 8.020 7.410 7.770 312,777 +0.23(+3.05%)
Mar 30, 2016 7.600 8.103 7.320 7.540 193,358 +0.04(+0.53%)
Mar 29, 2016 6.910 7.790 6.900 7.500 298,906 +0.52(+7.45%)
Mar 28, 2016 7.400 7.790 6.880 6.980 496,714 -0.37(-5.03%)
Mar 24, 2016 7.100 7.350 7.350 7.350 160,200 +0.16(+2.23%)
Mar 23, 2016 7.850 8.000 7.101 7.190 121,714 -0.66(-8.41%)
Mar 22, 2016 7.660 8.260 7.660 7.850 160,464 +0.41(+5.51%)
Mar 21, 2016 7.140 7.860 7.080 7.440 151,834 +0.27(+3.77%)
Mar 18, 2016 6.940 7.467 6.880 7.170 299,229 +0.29(+4.22%)
Mar 17, 2016 7.450 7.450 6.840 6.880 175,316 -0.57(-7.65%)
Mar 16, 2016 7.820 7.930 7.320 7.450 90,628 -0.44(-5.58%)
Mar 15, 2016 8.110 8.250 7.840 7.890 241,592 -0.35(-4.25%)
Mar 14, 2016 8.190 8.525 8.120 8.240 83,306 +0.05(+0.61%)
Mar 11, 2016 8.050 8.880 7.810 8.190 100,996 +0.23(+2.89%)
Mar 10, 2016 8.530 8.740 7.575 7.960 214,710 -0.62(-7.23%)
Mar 09, 2016 8.830 9.270 8.130 8.580 172,955 +0.07(+0.82%)
Mar 08, 2016 9.460 9.600 8.500 8.510 224,140 -1.03(-10.80%)
Mar 07, 2016 9.010 9.810 9.010 9.540 146,598 +0.40(+4.38%)
Mar 04, 2016 10.18 10.85 9.030 9.140 207,779 -0.92(-9.15%)
Mar 03, 2016 10.88 10.96 9.950 10.06 143,945 -0.48(-4.55%)
Mar 02, 2016 10.20 10.97 9.305 10.54 206,248 +0.29(+2.83%)
Mar 01, 2016 9.740 10.28 9.480 10.25 210,475 +0.59(+6.11%)
Feb 29, 2016 9.910 9.910 9.290 9.660 273,793 -0.28(-2.82%)
Feb 26, 2016 9.910 10.22 9.680 9.940 120,461 +0.10(+1.02%)
Feb 25, 2016 10.01 10.20 9.620 9.840 122,914 -0.25(-2.48%)
Feb 24, 2016 9.800 10.51 9.760 10.09 138,514 +0.05(+0.50%)
Feb 23, 2016 10.82 11.08 10.01 10.04 227,848 -0.85(-7.81%)
Feb 22, 2016 11.00 11.16 10.81 10.89 112,047 +0.04(+0.37%)
Feb 19, 2016 10.42 11.02 10.11 10.85 159,687 +0.40(+3.83%)
Feb 18, 2016 11.29 11.47 10.37 10.45 133,893 -0.81(-7.19%)
Feb 17, 2016 10.70 11.55 10.54 11.26 194,069 +0.67(+6.33%)
Feb 16, 2016 10.36 10.69 10.12 10.59 117,951 +0.37(+3.62%)
Feb 12, 2016 9.490 10.22 10.22 10.22 141,200 +0.84(+8.96%)
Feb 11, 2016 9.120 9.440 9.030 9.380 176,459 -0.02(-0.21%)
Feb 10, 2016 9.260 10.00 9.020 9.400 150,041 +0.24(+2.62%)
Feb 09, 2016 8.960 9.320 8.870 9.160 173,761 +0.06(+0.66%)
Feb 08, 2016 9.670 9.680 8.860 9.100 289,694 -0.72(-7.33%)
Feb 05, 2016 9.940 10.03 9.650 9.820 212,422 -0.28(-2.77%)
Feb 04, 2016 9.800 10.56 9.610 10.10 136,043 +0.23(+2.33%)
Feb 03, 2016 9.840 9.980 9.130 9.870 344,074 +0.00(+0.00%)
Feb 02, 2016 10.32 10.46 9.650 9.870 145,927 -0.70(-6.62%)
Feb 01, 2016 10.40 10.78 10.19 10.57 159,823 +0.16(+1.54%)
Jan 29, 2016 10.16 10.74 9.910 10.41 1,249,795 +0.32(+3.17%)
Jan 28, 2016 10.72 10.92 9.800 10.09 551,425 -0.44(-4.18%)
Jan 27, 2016 11.34 11.40 10.36 10.53 247,865 -0.88(-7.71%)
Jan 26, 2016 11.57 11.68 10.90 11.41 156,460 -0.14(-1.21%)
Jan 25, 2016 11.69 12.27 11.26 11.55 203,544 -0.20(-1.70%)
Jan 22, 2016 11.00 11.87 10.73 11.75 259,852 +0.98(+9.10%)
Jan 21, 2016 10.82 11.14 10.49 10.77 196,409 +0.00(+0.00%)
Jan 20, 2016 10.49 10.96 10.29 10.77 384,021 -0.03(-0.28%)
Jan 19, 2016 10.75 10.98 10.15 10.80 336,844 +0.25(+2.37%)
Jan 15, 2016 10.32 10.55 10.55 10.55 692,400 +0.03(+0.29%)
Jan 14, 2016 9.920 10.65 9.430 10.52 433,885 +0.67(+6.80%)
Jan 13, 2016 10.65 10.72 9.700 9.850 349,724 -0.70(-6.64%)
Jan 12, 2016 10.40 10.81 10.01 10.55 306,732 +0.24(+2.33%)
Jan 11, 2016 10.71 10.83 10.00 10.31 496,014 -0.41(-3.82%)
Jan 08, 2016 11.06 11.29 10.11 10.72 3,255,841 +0.63(+6.24%)
Jan 07, 2016 12.36 12.36 9.170 10.09 1,089,912 -4.87(-32.55%)
Jan 06, 2016 16.30 16.33 14.80 14.96 190,800 -1.50(-9.11%)
Jan 05, 2016 17.90 17.90 16.27 16.46 135,242 -0.76(-4.41%)
Jan 04, 2016 17.58 17.76 16.75 17.22 115,493 -0.90(-4.97%)
Dec 31, 2015 19.09 18.12 18.12 18.12 82,700 -1.08(-5.62%)
Dec 30, 2015 19.86 20.18 19.17 19.20 70,657 -0.61(-3.08%)
Dec 29, 2015 18.86 19.85 18.50 19.81 129,618 +1.04(+5.54%)
Dec 28, 2015 18.91 19.69 18.35 18.77 65,275 -0.25(-1.31%)
Dec 24, 2015 19.00 19.02 19.02 19.02 35,600 +0.09(+0.48%)
Dec 23, 2015 18.85 19.21 18.07 18.93 45,158 +0.20(+1.07%)
Dec 22, 2015 20.13 20.17 18.23 18.73 115,486 -1.16(-5.83%)
Dec 21, 2015 19.89 20.73 19.52 19.89 66,930 +0.28(+1.43%)
Dec 18, 2015 19.51 20.30 19.10 19.61 970,923 +0.11(+0.56%)
Dec 17, 2015 20.00 20.00 19.15 19.50 171,387 -0.50(-2.50%)
Dec 16, 2015 19.99 20.08 19.40 20.00 165,257 +0.09(+0.45%)
Dec 15, 2015 19.30 20.50 19.30 19.91 127,174 +0.73(+3.81%)
Dec 14, 2015 18.64 19.42 18.39 19.18 117,445 +0.62(+3.34%)
Dec 11, 2015 17.86 18.89 17.86 18.56 70,791 +0.52(+2.88%)
Dec 10, 2015 17.71 18.19 17.45 18.04 70,607 +0.35(+1.98%)
Dec 09, 2015 18.44 18.44 17.27 17.69 92,265 -0.81(-4.38%)
Dec 08, 2015 17.75 18.71 17.30 18.50 60,390 +0.55(+3.06%)
Dec 07, 2015 19.02 19.02 17.79 17.95 102,584 -1.05(-5.53%)
Dec 04, 2015 19.25 19.25 17.91 19.00 94,622 -0.05(-0.26%)
Dec 03, 2015 20.32 20.51 18.68 19.05 64,266 -1.31(-6.43%)
Dec 02, 2015 19.94 20.98 19.49 20.36 107,965 +0.10(+0.49%)
Dec 01, 2015 19.68 20.54 18.01 20.26 81,057 +0.70(+3.58%)
Nov 30, 2015 20.13 20.15 17.37 19.56 143,431 -0.36(-1.81%)
Nov 27, 2015 19.50 20.33 17.99 19.92 116,713 +0.38(+1.94%)
Nov 25, 2015 18.38 19.54 19.54 19.54 59,700 +1.06(+5.74%)
Nov 24, 2015 18.02 18.70 18.02 18.48 39,196 +0.25(+1.37%)
Nov 23, 2015 17.17 18.33 17.05 18.23 59,364 +0.98(+5.68%)
Nov 20, 2015 17.12 17.79 16.76 17.25 281,158 +0.24(+1.41%)
Nov 19, 2015 17.85 17.87 16.92 17.01 104,238 -0.94(-5.24%)
Nov 18, 2015 17.92 18.03 17.15 17.95 116,179 +0.14(+0.79%)
Nov 17, 2015 18.28 18.59 17.70 17.81 87,734 -0.35(-1.93%)
Nov 16, 2015 18.47 18.47 17.44 18.16 86,150 -0.26(-1.41%)
Nov 13, 2015 19.88 19.88 18.09 18.42 74,373 +0.32(+1.77%)
Nov 12, 2015 16.90 19.99 15.12 18.10 215,544 -1.17(-6.07%)
Nov 11, 2015 19.25 19.45 18.56 19.27 70,442 +0.02(+0.10%)
Nov 10, 2015 19.08 19.37 18.54 19.25 68,757 +0.13(+0.68%)
Nov 09, 2015 19.00 19.40 18.52 19.12 81,159 +0.00(+0.00%)
Nov 06, 2015 17.96 19.45 17.25 19.12 61,062 +1.11(+6.16%)
Nov 05, 2015 18.19 18.25 17.35 18.01 58,903 -0.21(-1.15%)
Nov 04, 2015 17.58 18.45 17.37 18.22 84,081 +0.65(+3.70%)
Nov 03, 2015 17.30 17.93 17.13 17.57 133,958 +0.26(+1.50%)
Nov 02, 2015 16.36 17.63 16.36 17.31 63,027 +0.93(+5.68%)
Oct 30, 2015 16.80 17.05 16.27 16.38 48,887 -0.55(-3.25%)
Oct 29, 2015 17.49 17.90 16.82 16.93 90,674 -0.56(-3.20%)
Oct 28, 2015 16.49 17.62 16.49 17.49 157,987 +1.10(+6.71%)
Oct 27, 2015 17.15 17.15 15.95 16.39 166,136 -0.79(-4.60%)
Oct 26, 2015 15.73 18.20 15.15 17.18 279,327 +1.33(+8.39%)
Oct 23, 2015 17.21 17.25 15.77 15.85 166,158 -1.15(-6.76%)
Oct 22, 2015 17.23 18.01 16.60 17.00 114,095 -0.18(-1.05%)
Oct 21, 2015 18.65 19.40 16.89 17.18 246,122 -1.35(-7.29%)
Oct 20, 2015 19.32 19.57 18.15 18.53 209,128 -0.74(-3.84%)
Oct 19, 2015 19.27 19.75 18.45 19.27 198,450 -0.13(-0.67%)
Oct 16, 2015 19.56 19.67 18.99 19.40 72,934 -0.03(-0.15%)
Oct 15, 2015 18.56 20.06 18.33 19.43 183,336 +0.80(+4.29%)
Oct 14, 2015 20.26 20.44 18.41 18.63 114,963 -1.50(-7.45%)
Oct 13, 2015 20.45 20.81 19.97 20.13 97,139 -0.39(-1.90%)
Oct 12, 2015 20.82 21.01 20.16 20.52 111,522 -0.18(-0.87%)
Oct 09, 2015 20.11 21.27 20.11 20.70 460,972 +0.66(+3.29%)
Oct 08, 2015 19.88 20.44 19.07 20.04 96,689 -0.03(-0.15%)
Oct 07, 2015 18.67 20.10 18.18 20.07 164,485 +1.55(+8.37%)
Oct 06, 2015 18.46 18.82 17.11 18.52 177,872 +0.09(+0.49%)
Oct 05, 2015 18.90 19.41 18.12 18.43 163,213 -0.22(-1.18%)
Oct 02, 2015 16.61 18.66 16.46 18.65 148,011 +1.86(+11.08%)
Oct 01, 2015 17.23 17.61 16.22 16.79 178,629 -0.49(-2.84%)
Sep 30, 2015 16.94 17.36 16.24 17.28 195,331 +0.63(+3.78%)
Sep 29, 2015 17.53 17.90 16.15 16.65 106,416 -1.03(-5.83%)
Sep 28, 2015 20.06 20.06 17.49 17.68 208,241 -2.40(-11.95%)
Sep 25, 2015 21.89 21.99 19.97 20.08 156,661 -1.55(-7.17%)
Sep 24, 2015 21.20 21.66 20.45 21.63 122,431 +0.34(+1.60%)
Sep 23, 2015 21.51 21.85 20.89 21.29 108,226 -0.11(-0.51%)
Sep 22, 2015 21.40 22.00 20.97 21.40 150,681 +0.25(+1.18%)
Sep 21, 2015 22.08 22.48 20.66 21.15 94,552 -0.84(-3.82%)
Sep 18, 2015 21.23 22.00 20.88 21.99 207,453 +0.50(+2.33%)
Sep 17, 2015 20.94 21.91 20.47 21.49 122,532 +0.56(+2.68%)
Sep 16, 2015 21.35 21.92 20.50 20.93 170,168 -0.40(-1.88%)
Sep 15, 2015 21.54 22.15 20.88 21.33 178,232 +0.03(+0.14%)
Sep 14, 2015 20.84 21.77 20.75 21.30 150,853 +0.46(+2.21%)
Sep 11, 2015 20.64 21.28 18.65 20.84 130,480 +0.19(+0.92%)
Sep 10, 2015 19.90 20.98 19.39 20.65 202,520 +0.77(+3.87%)
Sep 09, 2015 20.82 20.92 19.67 19.88 214,251 -0.58(-2.83%)
Sep 08, 2015 19.16 20.99 19.08 20.46 291,452 +1.57(+8.31%)
Sep 04, 2015 18.30 18.89 18.89 18.89 119,700 +0.31(+1.67%)
Sep 03, 2015 19.25 19.73 18.39 18.58 131,453 -0.62(-3.23%)
Sep 02, 2015 18.86 19.50 18.01 19.20 130,144 +0.43(+2.29%)
Sep 01, 2015 18.32 19.37 17.97 18.77 109,447 -0.21(-1.11%)
Aug 31, 2015 18.74 19.37 18.07 18.98 124,849 +0.23(+1.23%)
Aug 28, 2015 17.46 18.89 17.40 18.75 106,265 +1.12(+6.35%)
Aug 27, 2015 17.85 17.85 17.20 17.63 142,778 -0.07(-0.40%)
Aug 26, 2015 17.56 18.92 17.19 17.70 158,832 +0.57(+3.33%)
Aug 25, 2015 17.37 17.91 17.10 17.13 141,058 +0.41(+2.45%)
Aug 24, 2015 16.72 17.66 16.17 16.72 131,749 -0.69(-3.96%)
Aug 21, 2015 16.80 17.90 16.60 17.41 112,798 +0.12(+0.69%)
Aug 20, 2015 18.03 18.38 17.27 17.29 97,464 -0.91(-5.00%)
Aug 19, 2015 18.99 19.30 17.68 18.20 111,996 -1.16(-5.99%)
Aug 18, 2015 19.09 20.00 18.56 19.36 302,685 +0.49(+2.60%)
Aug 17, 2015 18.95 19.06 18.58 18.87 166,109 -0.04(-0.21%)
Aug 14, 2015 18.13 18.96 17.75 18.91 75,309 +0.70(+3.84%)
Aug 13, 2015 18.21 19.06 17.82 18.21 94,607 -0.04(-0.22%)
Aug 12, 2015 19.50 19.50 17.74 18.25 148,505 -0.46(-2.46%)
Aug 11, 2015 18.00 18.99 17.83 18.71 95,774 +0.60(+3.31%)
Aug 10, 2015 18.32 18.76 18.00 18.11 144,815 -0.18(-0.98%)
Aug 07, 2015 18.25 18.55 18.25 18.29 81,482 -0.12(-0.65%)
Aug 06, 2015 19.07 19.30 18.24 18.41 96,951 -0.82(-4.26%)
Aug 05, 2015 19.86 19.95 19.01 19.23 104,233 -0.56(-2.83%)
Aug 04, 2015 19.86 19.90 19.36 19.79 58,044 -0.08(-0.40%)
Aug 03, 2015 19.60 20.26 17.67 19.87 91,752 +0.15(+0.76%)
Jul 31, 2015 18.88 19.76 18.73 19.72 584,265 +0.84(+4.45%)
Jul 30, 2015 19.31 19.57 18.41 18.88 248,992 -0.39(-2.02%)
Jul 29, 2015 19.78 19.86 19.10 19.27 156,578 -0.36(-1.83%)
Jul 28, 2015 19.23 20.10 18.96 19.63 340,767 +0.49(+2.56%)
Jul 27, 2015 17.80 19.17 17.56 19.14 143,204 +1.13(+6.27%)
Jul 24, 2015 18.10 18.14 17.51 18.01 100,956 -0.09(-0.50%)
Jul 23, 2015 18.22 18.86 18.09 18.10 63,124 +0.01(+0.06%)
Jul 22, 2015 17.46 18.59 17.07 18.09 119,358 +0.46(+2.61%)
Jul 21, 2015 17.15 17.73 16.97 17.63 314,700 +0.38(+2.20%)
Jul 20, 2015 17.00 17.50 16.95 17.25 93,051 +0.26(+1.53%)
Jul 17, 2015 17.09 17.17 16.88 16.99 169,566 +0.00(+0.00%)
Jul 16, 2015 17.05 17.40 16.74 16.99 82,086 +0.10(+0.59%)
Jul 15, 2015 17.79 17.79 16.66 16.89 178,592 -0.78(-4.41%)
Jul 14, 2015 17.20 18.14 17.01 17.67 194,522 +0.38(+2.20%)
Jul 13, 2015 17.52 17.77 17.01 17.29 114,892 -0.38(-2.15%)
Jul 10, 2015 16.70 17.94 16.62 17.67 110,335 +1.21(+7.35%)
Jul 09, 2015 16.20 16.75 15.89 16.46 91,962 +0.52(+3.26%)
Jul 08, 2015 16.95 16.95 15.72 15.94 54,996 -0.72(-4.32%)
Jul 07, 2015 16.85 16.85 16.12 16.66 51,647 -0.30(-1.77%)
Jul 06, 2015 15.65 17.00 15.00 16.96 116,341 +1.07(+6.73%)
Jul 02, 2015 16.17 15.89 15.89 15.89 77,100 -0.20(-1.24%)
Jul 01, 2015 16.09 16.23 15.49 16.09 85,867 +0.12(+0.75%)
Jun 30, 2015 15.17 16.19 14.71 15.97 192,278 +1.05(+7.04%)
Jun 29, 2015 15.75 16.33 14.77 14.92 189,196 -0.97(-6.10%)
Jun 26, 2015 15.97 16.32 15.55 15.89 975,725 -0.16(-1.00%)
Jun 25, 2015 16.00 16.40 15.59 16.05 98,292 +0.12(+0.75%)
Jun 24, 2015 16.81 17.00 15.75 15.93 110,858 -0.94(-5.57%)
Jun 23, 2015 16.52 17.04 16.34 16.87 156,008 +0.44(+2.68%)
Jun 22, 2015 16.38 16.64 15.92 16.43 99,256 -0.05(-0.30%)
Jun 19, 2015 16.48 16.80 15.97 16.48 111,250 +0.12(+0.73%)
Jun 18, 2015 16.21 17.01 16.21 16.36 122,898 +0.31(+1.93%)
Jun 17, 2015 15.65 16.30 15.38 16.05 105,774 +0.36(+2.29%)
Jun 16, 2015 17.61 17.61 15.10 15.69 254,586 -1.27(-7.49%)
Jun 15, 2015 14.93 17.02 14.87 16.96 559,043 +2.32(+15.85%)
Jun 12, 2015 14.61 14.66 14.13 14.64 68,482 +0.04(+0.27%)
Jun 11, 2015 15.02 15.20 14.17 14.60 124,502 -0.44(-2.93%)
Jun 10, 2015 14.80 15.43 14.41 15.04 155,103 +0.43(+2.94%)
Jun 09, 2015 14.69 14.87 14.42 14.61 110,238 -0.03(-0.20%)
Jun 08, 2015 14.50 14.77 14.30 14.64 162,564 +0.10(+0.69%)
Jun 05, 2015 14.62 14.81 14.25 14.54 135,883 +0.03(+0.21%)
Jun 04, 2015 16.14 16.14 14.19 14.51 433,878 -0.44(-2.94%)
Jun 03, 2015 12.50 15.57 12.40 14.95 996,126 +4.25(+39.72%)
Jun 02, 2015 9.900 10.72 9.900 10.70 52,517 +0.54(+5.31%)
Jun 01, 2015 10.97 10.97 9.990 10.16 81,208 -0.79(-7.21%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
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.