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

Kempharm Inc (NQ: KMPH )

5.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 29, 2022 4.320 4.510 4.210 4.470 1,100,698 +0.14(+3.23%)
Apr 28, 2022 4.430 4.530 4.180 4.330 700,353 -0.07(-1.59%)
Apr 27, 2022 4.460 4.530 4.280 4.400 417,852 -0.04(-1.01%)
Apr 26, 2022 4.630 4.630 4.350 4.445 499,918 -0.21(-4.41%)
Apr 25, 2022 4.700 4.730 4.460 4.650 635,141 -0.08(-1.69%)
Apr 22, 2022 4.220 4.900 4.200 4.730 1,452,812 +0.50(+11.82%)
Apr 21, 2022 4.510 4.510 4.110 4.230 564,207 -0.23(-5.16%)
Apr 20, 2022 4.510 4.590 4.280 4.460 550,703 -0.05(-1.11%)
Apr 19, 2022 4.150 4.540 4.150 4.510 489,957 +0.36(+8.67%)
Apr 18, 2022 4.280 4.339 4.100 4.150 750,994 -0.12(-2.81%)
Apr 14, 2022 4.570 4.570 4.207 4.270 599,149 -0.31(-6.77%)
Apr 13, 2022 4.350 4.680 4.340 4.580 495,833 +0.20(+4.57%)
Apr 12, 2022 4.520 4.630 4.330 4.380 775,801 -0.09(-2.01%)
Apr 11, 2022 4.710 4.750 4.430 4.470 579,837 -0.30(-6.29%)
Apr 08, 2022 5.070 5.070 4.730 4.770 720,117 -0.30(-5.92%)
Apr 07, 2022 5.060 5.160 4.950 5.070 416,677 +0.01(+0.20%)
Apr 06, 2022 5.110 5.130 4.960 5.060 461,695 -0.14(-2.69%)
Apr 05, 2022 5.250 5.312 5.052 5.200 616,739 -0.01(-0.19%)
Apr 04, 2022 5.170 5.310 5.120 5.210 358,352 +0.04(+0.77%)
Apr 01, 2022 5.050 5.330 4.990 5.170 816,125 +0.14(+2.78%)
Mar 31, 2022 5.300 5.330 4.890 5.030 937,003 -0.29(-5.45%)
Mar 30, 2022 5.330 5.710 5.260 5.320 1,030,098 +0.04(+0.76%)
Mar 29, 2022 5.200 5.360 5.150 5.280 486,717 +0.18(+3.53%)
Mar 28, 2022 5.110 5.196 4.980 5.100 484,991 +0.00(+0.00%)
Mar 25, 2022 5.330 5.370 5.050 5.100 371,060 -0.28(-5.20%)
Mar 24, 2022 5.050 5.400 5.000 5.380 354,133 +0.34(+6.75%)
Mar 23, 2022 5.180 5.200 4.995 5.040 457,493 -0.15(-2.89%)
Mar 22, 2022 5.050 5.340 5.030 5.190 362,963 +0.13(+2.57%)
Mar 21, 2022 5.360 5.450 5.050 5.060 336,886 -0.29(-5.42%)
Mar 18, 2022 5.530 5.680 5.320 5.350 604,000 -0.29(-5.14%)
Mar 17, 2022 5.330 5.730 5.300 5.640 398,113 +0.35(+6.62%)
Mar 16, 2022 5.190 5.370 5.080 5.290 543,652 +0.17(+3.32%)
Mar 15, 2022 5.020 5.185 4.990 5.120 401,694 +0.12(+2.40%)
Mar 14, 2022 5.230 5.300 4.980 5.000 421,971 -0.23(-4.40%)
Mar 11, 2022 5.430 5.580 5.220 5.230 362,241 -0.19(-3.51%)
Mar 10, 2022 5.560 5.615 5.300 5.420 380,836 -0.17(-3.04%)
Mar 09, 2022 5.470 5.710 5.431 5.590 295,815 +0.23(+4.29%)
Mar 08, 2022 5.450 5.570 5.330 5.360 386,949 -0.10(-1.83%)
Mar 07, 2022 5.210 5.590 5.200 5.460 405,925 +0.20(+3.80%)
Mar 04, 2022 5.370 5.500 5.210 5.260 423,867 -0.19(-3.49%)
Mar 03, 2022 5.840 5.850 5.370 5.450 492,059 -0.35(-6.03%)
Mar 02, 2022 5.700 5.820 5.660 5.800 174,736 +0.11(+1.93%)
Mar 01, 2022 5.950 6.070 5.640 5.690 290,805 -0.24(-4.05%)
Feb 28, 2022 5.800 6.130 5.800 5.930 451,266 +0.07(+1.19%)
Feb 25, 2022 5.930 5.930 5.785 5.860 232,229 -0.02(-0.34%)
Feb 24, 2022 5.230 5.915 5.211 5.880 381,635 +0.34(+6.14%)
Feb 23, 2022 5.810 5.950 5.520 5.540 519,916 -0.18(-3.15%)
Feb 22, 2022 5.620 6.020 5.600 5.720 572,068 +0.03(+0.53%)
Feb 18, 2022 5.690 0 +0.05(+0.89%)
Feb 17, 2022 5.970 6.150 5.630 5.640 908,995 -0.36(-6.00%)
Feb 16, 2022 6.130 6.160 5.930 6.000 474,819 -0.17(-2.76%)
Feb 15, 2022 6.230 6.333 6.060 6.170 566,560 +0.08(+1.31%)
Feb 14, 2022 6.130 6.350 6.065 6.090 390,616 -0.02(-0.33%)
Feb 11, 2022 6.540 6.591 6.000 6.110 925,437 -0.44(-6.72%)
Feb 10, 2022 6.500 6.740 6.450 6.550 289,176 -0.09(-1.36%)
Feb 09, 2022 6.600 6.790 6.521 6.640 307,877 +0.09(+1.37%)
Feb 08, 2022 6.550 6.641 6.405 6.550 300,148 -0.06(-0.91%)
Feb 07, 2022 6.580 6.900 6.560 6.610 343,834 +0.06(+0.92%)
Feb 04, 2022 6.500 6.748 6.450 6.550 358,565 +0.04(+0.61%)
Feb 03, 2022 6.500 6.350 6.510 606,326 -0.12(-1.81%)
Feb 02, 2022 7.100 7.130 6.630 6.630 764,056 -0.54(-7.53%)
Feb 01, 2022 7.210 7.340 6.930 7.170 297,046 -0.04(-0.55%)
Jan 31, 2022 6.890 7.210 860,607 +0.77(+11.96%)
Jan 28, 2022 6.190 6.450 6.090 6.440 393,925 +0.27(+4.38%)
Jan 27, 2022 6.490 6.599 6.090 6.170 596,765 -0.25(-3.89%)
Jan 26, 2022 6.870 7.070 6.390 6.420 455,813 -0.28(-4.18%)
Jan 25, 2022 6.550 6.800 6.430 6.700 328,264 +0.05(+0.75%)
Jan 24, 2022 6.350 6.770 6.100 6.650 891,354 +0.17(+2.62%)
Jan 21, 2022 6.980 7.215 6.360 6.480 1,149,357 -0.55(-7.82%)
Jan 20, 2022 7.660 7.930 6.950 7.030 839,245 -0.65(-8.46%)
Jan 19, 2022 8.030 8.120 7.610 7.680 564,985 -0.32(-4.00%)
Jan 18, 2022 8.110 8.268 7.810 8.000 470,613 -0.19(-2.32%)
Jan 14, 2022 8.190 0 +0.04(+0.49%)
Jan 13, 2022 8.550 8.570 8.130 8.150 402,357 -0.38(-4.45%)
Jan 12, 2022 8.900 8.970 8.380 8.530 438,841 -0.30(-3.40%)
Jan 11, 2022 8.530 8.850 8.500 8.830 241,891 +0.22(+2.56%)
Jan 10, 2022 8.490 8.730 8.370 8.610 225,406 -0.02(-0.23%)
Jan 07, 2022 8.360 8.700 8.360 8.630 393,508 +0.23(+2.74%)
Jan 06, 2022 8.320 8.510 8.047 8.400 279,743 +0.05(+0.60%)
Jan 05, 2022 8.780 8.830 8.330 8.350 311,655 -0.41(-4.68%)
Jan 04, 2022 9.220 9.330 8.680 8.760 446,781 -0.50(-5.40%)
Jan 03, 2022 8.800 9.430 8.770 9.260 360,305 +0.55(+6.31%)
Dec 31, 2021 8.970 9.130 8.630 8.710 371,547 -0.26(-2.90%)
Dec 30, 2021 8.980 9.410 8.850 8.970 378,887 -0.11(-1.21%)
Dec 29, 2021 8.590 9.120 8.460 9.080 480,772 +0.50(+5.83%)
Dec 28, 2021 9.220 9.360 8.580 8.580 465,726 -0.73(-7.84%)
Dec 27, 2021 9.020 9.400 8.870 9.310 538,643 +0.34(+3.79%)
Dec 23, 2021 8.780 9.000 8.700 8.970 262,972 +0.16(+1.82%)
Dec 22, 2021 8.910 8.970 8.620 8.810 326,054 -0.09(-1.01%)
Dec 21, 2021 8.320 9.040 8.320 8.900 608,925 +0.59(+7.10%)
Dec 20, 2021 8.000 8.910 7.660 8.310 1,129,196 +0.53(+6.81%)
Dec 17, 2021 7.520 8.030 7.420 7.780 699,637 +0.18(+2.37%)
Dec 16, 2021 7.930 7.980 7.470 7.600 228,557 -0.26(-3.31%)
Dec 15, 2021 7.650 7.980 7.250 7.860 489,507 +0.20(+2.61%)
Dec 14, 2021 7.730 7.980 7.570 7.660 374,234 -0.11(-1.42%)
Dec 13, 2021 8.470 8.670 7.690 7.770 639,206 -0.67(-7.94%)
Dec 10, 2021 8.720 8.839 8.440 8.440 303,735 -0.24(-2.76%)
Dec 09, 2021 8.640 8.980 8.620 8.680 228,256 -0.09(-1.03%)
Dec 08, 2021 8.450 8.974 8.340 8.770 291,421 +0.31(+3.66%)
Dec 07, 2021 8.220 8.650 8.220 8.460 330,408 +0.33(+4.06%)
Dec 06, 2021 7.700 8.271 7.630 8.130 423,393 +0.41(+5.31%)
Dec 03, 2021 8.370 8.440 7.540 7.720 787,351 -0.50(-6.08%)
Dec 02, 2021 7.940 8.240 7.700 8.220 494,738 +0.19(+2.37%)
Dec 01, 2021 8.050 8.492 7.920 8.030 536,547 +0.20(+2.55%)
Nov 30, 2021 7.880 7.960 7.420 7.830 1,172,620 -0.03(-0.38%)
Nov 29, 2021 8.110 8.110 7.820 7.860 319,492 -0.19(-2.36%)
Nov 26, 2021 7.980 8.180 7.930 8.050 282,683 -0.23(-2.78%)
Nov 24, 2021 8.220 8.365 7.970 8.280 378,915 +0.03(+0.36%)
Nov 23, 2021 8.130 8.270 7.910 8.250 400,271 +0.12(+1.48%)
Nov 22, 2021 8.320 8.430 8.050 8.130 392,127 -0.27(-3.21%)
Nov 19, 2021 8.290 8.650 8.220 8.400 316,184 +0.11(+1.33%)
Nov 18, 2021 8.340 8.320 8.028 8.290 621,457 -0.06(-0.72%)
Nov 17, 2021 8.890 8.970 8.330 8.350 1,088,754 -0.59(-6.60%)
Nov 16, 2021 9.100 9.150 8.920 8.940 307,918 -0.23(-2.51%)
Nov 15, 2021 9.240 9.250 8.890 9.170 404,546 +0.05(+0.55%)
Nov 12, 2021 9.340 9.360 9.090 9.120 325,802 -0.24(-2.56%)
Nov 11, 2021 9.340 9.690 9.200 9.360 249,990 +0.26(+2.86%)
Nov 10, 2021 9.310 9.040 9.100 330,062 -0.27(-2.88%)
Nov 09, 2021 9.400 9.400 9.010 9.370 383,654 -0.03(-0.32%)
Nov 08, 2021 9.470 9.600 9.330 9.400 195,394 -0.06(-0.63%)
Nov 05, 2021 9.590 9.640 9.320 9.460 305,487 -0.14(-1.46%)
Nov 04, 2021 9.660 9.702 9.430 9.600 264,336 +0.05(+0.52%)
Nov 03, 2021 9.690 9.940 9.500 9.550 302,078 -0.24(-2.45%)
Nov 02, 2021 9.520 9.870 9.260 9.790 561,984 +0.20(+2.09%)
Nov 01, 2021 9.430 9.850 9.330 9.590 418,396 +0.09(+0.95%)
Oct 29, 2021 9.910 10.08 9.380 9.500 476,146 -0.55(-5.47%)
Oct 28, 2021 10.10 10.44 10.01 10.05 387,937 -0.05(-0.50%)
Oct 27, 2021 10.22 10.45 10.03 10.10 336,780 -0.16(-1.56%)
Oct 26, 2021 9.910 10.26 564,991 +0.37(+3.74%)
Oct 25, 2021 10.02 10.11 9.670 9.890 414,753 -0.20(-1.98%)
Oct 22, 2021 9.670 10.80 9.440 10.09 1,064,283 +0.35(+3.59%)
Oct 21, 2021 10.01 10.42 9.660 9.740 438,382 -0.28(-2.79%)
Oct 20, 2021 9.630 10.05 9.600 10.02 253,008 +0.33(+3.41%)
Oct 19, 2021 9.570 9.850 9.280 9.690 430,653 +0.29(+3.09%)
Oct 18, 2021 9.760 9.760 9.260 9.400 513,856 -0.37(-3.79%)
Oct 15, 2021 9.860 9.890 9.670 9.770 221,552 +0.02(+0.21%)
Oct 14, 2021 9.780 9.950 9.600 9.750 250,162 -0.01(-0.10%)
Oct 13, 2021 9.750 10.01 9.520 9.760 274,185 +0.03(+0.31%)
Oct 12, 2021 9.000 9.770 9.000 9.730 421,000 +0.67(+7.40%)
Oct 11, 2021 8.800 9.120 8.796 9.060 187,268 +0.29(+3.31%)
Oct 08, 2021 8.850 8.910 8.730 8.770 151,237 -0.08(-0.90%)
Oct 07, 2021 8.780 9.045 8.780 8.850 189,491 +0.11(+1.26%)
Oct 06, 2021 8.760 8.890 8.700 8.740 346,581 -0.16(-1.80%)
Oct 05, 2021 8.970 9.120 8.865 8.900 308,898 -0.11(-1.22%)
Oct 04, 2021 9.230 9.230 8.940 9.010 243,700 -0.28(-3.01%)
Oct 01, 2021 9.260 9.370 9.070 9.290 254,515 -0.04(-0.43%)
Sep 30, 2021 9.250 9.550 9.190 9.330 339,757 +0.18(+1.97%)
Sep 29, 2021 9.300 9.550 9.100 9.150 604,045 -0.06(-0.65%)
Sep 28, 2021 9.450 9.500 9.200 9.210 287,514 -0.29(-3.05%)
Sep 27, 2021 9.090 9.630 9.050 9.500 308,683 +0.40(+4.40%)
Sep 24, 2021 9.270 9.370 9.050 9.100 297,949 -0.20(-2.15%)
Sep 23, 2021 8.880 9.440 8.810 9.300 407,570 +0.51(+5.80%)
Sep 22, 2021 9.010 9.030 8.760 8.790 297,054 -0.18(-2.01%)
Sep 21, 2021 8.850 9.090 8.750 8.970 480,689 +0.25(+2.87%)
Sep 20, 2021 8.750 8.950 8.560 8.720 871,950 -0.36(-3.96%)
Sep 17, 2021 8.960 9.120 8.810 9.080 783,234 +0.14(+1.57%)
Sep 16, 2021 8.770 8.940 8.560 8.940 462,749 +0.12(+1.42%)
Sep 15, 2021 8.760 8.950 8.618 8.815 352,323 +0.09(+1.09%)
Sep 14, 2021 9.000 9.150 8.660 8.720 473,214 -0.26(-2.90%)
Sep 13, 2021 9.200 9.300 8.930 8.980 440,853 -0.30(-3.23%)
Sep 10, 2021 9.290 9.350 9.110 9.280 258,921 +0.05(+0.54%)
Sep 09, 2021 8.990 9.400 8.930 9.230 312,527 +0.27(+3.01%)
Sep 08, 2021 9.100 9.190 8.830 8.960 371,482 -0.19(-2.08%)
Sep 07, 2021 9.570 9.700 9.120 9.150 414,642 -0.44(-4.59%)
Sep 03, 2021 9.380 9.630 9.165 9.590 338,727 +0.19(+2.02%)
Sep 02, 2021 9.240 9.500 9.160 9.400 321,565 +0.30(+3.30%)
Sep 01, 2021 9.290 9.380 9.010 9.100 358,024 -0.20(-2.15%)
Aug 31, 2021 9.100 9.570 9.060 9.300 800,715 +0.39(+4.38%)
Aug 30, 2021 8.880 9.040 8.760 8.910 434,836 +0.03(+0.34%)
Aug 27, 2021 8.970 9.130 8.760 8.880 676,561 -0.01(-0.11%)
Aug 26, 2021 9.160 9.310 8.880 8.890 469,553 -0.31(-3.37%)
Aug 25, 2021 9.640 9.680 9.160 9.200 420,776 -0.46(-4.76%)
Aug 24, 2021 9.330 9.660 9.220 9.660 335,665 +0.39(+4.21%)
Aug 23, 2021 9.180 9.290 8.680 9.270 591,355 +0.21(+2.32%)
Aug 20, 2021 8.870 9.180 8.870 9.060 341,033 +0.16(+1.80%)
Aug 19, 2021 9.190 9.210 8.820 8.900 435,461 -0.32(-3.47%)
Aug 18, 2021 9.350 9.562 9.150 9.220 323,568 -0.10(-1.07%)
Aug 17, 2021 8.850 9.380 8.760 9.320 423,763 +0.41(+4.60%)
Aug 16, 2021 9.090 9.260 8.740 8.910 423,787 -0.19(-2.09%)
Aug 13, 2021 9.250 9.660 8.650 9.100 1,586,109 -1.09(-10.70%)
Aug 12, 2021 10.06 10.30 9.680 10.19 748,309 +0.15(+1.49%)
Aug 11, 2021 10.07 10.15 9.765 10.04 267,477 +0.01(+0.10%)
Aug 10, 2021 10.20 10.27 9.830 10.03 460,727 -0.20(-1.96%)
Aug 09, 2021 9.850 10.28 9.810 10.23 362,847 +0.36(+3.65%)
Aug 06, 2021 9.800 9.990 9.635 9.870 228,963 +0.09(+0.92%)
Aug 05, 2021 9.670 9.980 9.510 9.780 327,297 +0.06(+0.62%)
Aug 04, 2021 9.800 10.000 9.620 9.720 423,753 -0.17(-1.72%)
Aug 03, 2021 10.34 10.34 9.830 9.890 411,987 -0.41(-3.98%)
Aug 02, 2021 10.23 10.38 10.08 10.30 343,275 +0.25(+2.49%)
Jul 30, 2021 10.31 10.47 9.970 10.05 419,713 -0.26(-2.52%)
Jul 29, 2021 11.11 11.25 10.26 10.31 739,099 -0.68(-6.19%)
Jul 28, 2021 10.90 11.16 10.80 10.99 318,175 +0.23(+2.14%)
Jul 27, 2021 10.68 10.89 10.41 10.76 423,423 +0.01(+0.09%)
Jul 26, 2021 10.69 11.03 10.57 10.75 261,416 +0.00(+0.00%)
Jul 23, 2021 11.11 11.11 10.65 10.75 336,656 -0.24(-2.18%)
Jul 22, 2021 11.22 11.30 10.75 10.99 524,104 -0.37(-3.26%)
Jul 21, 2021 11.32 11.66 11.14 11.36 806,815 +0.24(+2.16%)
Jul 20, 2021 10.86 11.36 10.70 11.12 558,980 +0.33(+3.06%)
Jul 19, 2021 10.74 10.95 10.38 10.79 636,962 -0.20(-1.82%)
Jul 16, 2021 11.46 11.46 10.87 10.99 668,437 -0.31(-2.74%)
Jul 15, 2021 11.63 11.63 10.85 11.30 782,754 -0.34(-2.92%)
Jul 14, 2021 12.11 12.36 11.52 11.64 945,320 -0.52(-4.28%)
Jul 13, 2021 13.10 13.10 12.05 12.16 848,977 -1.06(-8.02%)
Jul 12, 2021 13.09 13.30 13.00 13.22 282,913 -0.09(-0.68%)
Jul 09, 2021 12.90 13.55 12.90 13.31 383,884 +0.35(+2.70%)
Jul 08, 2021 12.29 13.04 12.20 12.96 536,953 +0.27(+2.13%)
Jul 07, 2021 12.85 12.94 12.25 12.69 377,048 -0.10(-0.78%)
Jul 06, 2021 12.49 12.83 11.92 12.79 721,254 -0.16(-1.24%)
Jul 02, 2021 13.22 13.31 12.68 12.95 494,992 -0.36(-2.70%)
Jul 01, 2021 12.85 13.35 12.61 13.31 581,014 +0.49(+3.82%)
Jun 30, 2021 12.93 13.12 12.42 12.82 1,005,276 -0.37(-2.81%)
Jun 29, 2021 13.34 13.34 12.59 13.19 1,011,927 -0.01(-0.08%)
Jun 28, 2021 13.84 14.01 12.90 13.20 1,217,716 -1.07(-7.50%)
Jun 25, 2021 14.23 14.47 13.96 14.27 4,428,070 +0.02(+0.14%)
Jun 24, 2021 14.37 14.52 14.00 14.25 921,278 -0.05(-0.35%)
Jun 23, 2021 14.10 14.44 13.73 14.30 853,414 +0.21(+1.49%)
Jun 22, 2021 14.15 14.23 13.86 14.09 704,519 +0.02(+0.14%)
Jun 21, 2021 13.71 14.33 13.21 14.07 1,641,339 +0.14(+1.01%)
Jun 18, 2021 15.06 15.21 13.11 13.93 3,268,589 -1.54(-9.95%)
Jun 17, 2021 15.00 15.61 14.84 15.47 1,313,086 +0.44(+2.93%)
Jun 16, 2021 15.20 15.41 14.43 15.03 1,419,428 +0.03(+0.20%)
Jun 15, 2021 14.60 15.08 14.04 15.00 816,049 +0.60(+4.17%)
Jun 14, 2021 15.66 15.70 14.18 14.40 1,417,623 -0.22(-1.50%)
Jun 11, 2021 13.38 15.50 13.36 14.62 2,315,246 +1.27(+9.51%)
Jun 10, 2021 12.60 13.84 12.35 13.35 1,487,731 +0.87(+6.97%)
Jun 09, 2021 12.41 12.71 12.25 12.48 812,653 +0.27(+2.21%)
Jun 08, 2021 12.23 12.50 11.80 12.21 708,259 +0.13(+1.08%)
Jun 07, 2021 11.45 12.29 11.37 12.08 1,234,427 +0.76(+6.71%)
Jun 04, 2021 11.10 11.37 10.96 11.32 412,800 +0.22(+1.98%)
Jun 03, 2021 10.52 11.30 10.36 11.10 716,137 +0.46(+4.32%)
Jun 02, 2021 10.90 11.08 10.54 10.64 577,750 -0.23(-2.12%)
Jun 01, 2021 10.46 11.10 10.36 10.87 889,686 +0.63(+6.15%)
May 28, 2021 10.00 10.52 9.950 10.24 700,141 +0.19(+1.89%)
May 27, 2021 9.850 10.05 9.710 10.05 342,012 +0.19(+1.93%)
May 26, 2021 10.05 10.07 9.850 9.860 365,784 -0.15(-1.50%)
May 25, 2021 10.03 10.15 9.840 10.01 356,350 -0.03(-0.30%)
May 24, 2021 9.990 10.16 9.787 10.04 531,295 +0.13(+1.31%)
May 21, 2021 10.06 10.06 9.750 9.910 437,927 -0.08(-0.80%)
May 20, 2021 9.820 10.20 9.780 9.990 557,654 +0.17(+1.73%)
May 19, 2021 9.300 9.860 9.250 9.820 443,100 +0.06(+0.61%)
May 18, 2021 9.320 10.05 9.185 9.760 1,039,882 +0.53(+5.74%)
May 17, 2021 8.950 9.290 8.880 9.230 426,977 +0.12(+1.32%)
May 14, 2021 8.640 9.200 8.520 9.110 896,908 +0.59(+6.92%)
May 13, 2021 8.780 8.850 8.380 8.520 966,681 -0.29(-3.29%)
May 12, 2021 8.730 8.970 8.650 8.810 590,216 +0.08(+0.92%)
May 11, 2021 8.410 9.170 8.350 8.730 566,263 -0.16(-1.80%)
May 10, 2021 9.430 9.453 8.680 8.890 799,502 -0.61(-6.42%)
May 07, 2021 9.080 9.710 9.060 9.500 941,647 +0.66(+7.47%)
May 06, 2021 8.920 9.060 8.650 8.840 502,855 -0.21(-2.32%)
May 05, 2021 9.170 9.200 8.900 9.050 358,239 -0.15(-1.63%)
May 04, 2021 9.200 9.250 8.830 9.200 407,797 -0.07(-0.76%)
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.