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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 29, 2020 1.300 1.300 1.210 1.260 868,900 -0.01(-0.79%)
May 28, 2020 1.240 1.320 1.210 1.270 1,321,419 -0.02(-1.55%)
May 27, 2020 1.560 1.560 1.210 1.290 3,643,048 -0.34(-20.86%)
May 26, 2020 1.640 1.740 1.530 1.630 1,736,014 +0.12(+7.95%)
May 22, 2020 1.480 1.650 1.420 1.510 1,952,900 +0.06(+4.14%)
May 21, 2020 1.500 1.500 1.400 1.450 256,335 +0.00(+0.00%)
May 20, 2020 1.430 1.530 1.400 1.450 384,373 +0.02(+1.40%)
May 19, 2020 1.430 1.510 1.420 1.430 194,969 -0.03(-2.05%)
May 18, 2020 1.540 1.590 1.410 1.460 442,938 -0.04(-2.67%)
May 15, 2020 1.450 1.660 1.430 1.500 691,000 +0.08(+5.63%)
May 14, 2020 1.290 1.450 1.220 1.420 434,304 +0.14(+10.94%)
May 13, 2020 1.420 1.490 1.220 1.280 483,350 -0.12(-8.57%)
May 12, 2020 1.490 1.540 1.360 1.400 345,077 -0.05(-3.45%)
May 11, 2020 1.600 1.633 1.320 1.450 375,986 -0.10(-6.45%)
May 08, 2020 1.470 1.610 1.450 1.550 237,700 +0.08(+5.44%)
May 07, 2020 1.420 1.560 1.380 1.470 278,067 +0.01(+0.68%)
May 06, 2020 1.550 1.630 1.440 1.460 297,865 -0.08(-5.19%)
May 05, 2020 1.740 1.800 1.470 1.540 741,951 -0.23(-12.99%)
May 04, 2020 1.660 1.850 1.540 1.770 953,805 +0.24(+15.69%)
May 01, 2020 1.500 1.550 1.430 1.530 402,400 -0.06(-3.77%)
Apr 30, 2020 1.550 2.000 1.520 1.590 3,020,094 +0.19(+13.57%)
Apr 29, 2020 1.300 1.460 1.260 1.400 627,399 +0.13(+10.24%)
Apr 28, 2020 1.450 1.460 1.200 1.270 658,750 -0.15(-10.56%)
Apr 27, 2020 1.400 1.470 1.380 1.420 340,130 +0.05(+3.65%)
Apr 24, 2020 1.450 1.450 1.250 1.370 488,300 -0.05(-3.52%)
Apr 23, 2020 1.250 1.470 1.240 1.420 713,924 +0.18(+14.52%)
Apr 22, 2020 1.280 1.340 1.210 1.240 382,819 -0.02(-1.59%)
Apr 21, 2020 1.140 1.370 1.140 1.260 856,364 +0.07(+5.88%)
Apr 20, 2020 1.120 1.250 1.090 1.190 537,160 +0.11(+10.19%)
Apr 17, 2020 1.160 1.170 1.010 1.080 548,300 -0.11(-9.24%)
Apr 16, 2020 1.070 1.270 1.020 1.190 965,494 +0.14(+13.33%)
Apr 15, 2020 1.050 1.100 1.000 1.050 175,715 -0.03(-2.78%)
Apr 14, 2020 1.100 1.120 0.9800 1.080 354,026 +0.04(+3.85%)
Apr 13, 2020 0.9400 1.100 0.9300 1.040 680,596 +0.11(+12.40%)
Apr 09, 2020 0.9000 0.9280 0.8800 0.9253 174,400 +0.02(+2.12%)
Apr 08, 2020 0.9000 0.9300 0.8800 0.9061 265,593 -0.02(-2.21%)
Apr 07, 2020 0.9500 0.9600 0.8738 0.9266 372,147 -0.05(-5.45%)
Apr 06, 2020 0.9700 1.010 0.9000 0.9800 559,603 +0.00(+0.50%)
Apr 03, 2020 0.8801 1.040 0.8800 0.9751 684,000 +0.10(+10.81%)
Apr 02, 2020 0.9500 0.9700 0.8500 0.8800 760,044 -0.07(-7.37%)
Apr 01, 2020 1.100 1.100 0.8800 0.9500 1,503,106 -0.15(-13.64%)
Mar 31, 2020 1.150 1.730 1.020 1.100 11,332,150 +0.29(+35.80%)
Mar 30, 2020 0.8450 0.8450 0.7409 0.8100 176,579 +0.02(+2.64%)
Mar 27, 2020 0.8000 0.8000 0.7500 0.7892 92,600 -0.02(-2.57%)
Mar 26, 2020 0.8300 0.8800 0.7400 0.8100 136,451 -0.01(-1.22%)
Mar 25, 2020 0.7500 0.8300 0.7300 0.8200 227,006 +0.12(+17.14%)
Mar 24, 2020 0.7400 0.7600 0.6300 0.7000 109,043 +0.00(+0.00%)
Mar 23, 2020 0.8500 0.8500 0.6800 0.7000 210,877 -0.07(-9.41%)
Mar 20, 2020 0.7400 0.9300 0.6825 0.7727 410,800 +0.09(+13.63%)
Mar 19, 2020 0.6500 0.7700 0.5600 0.6800 414,957 +0.06(+9.68%)
Mar 18, 2020 0.7219 0.7399 0.6000 0.6200 354,796 -0.11(-15.07%)
Mar 17, 2020 0.8500 0.8500 0.6900 0.7300 582,734 -0.11(-13.59%)
Mar 16, 2020 0.9700 0.9700 0.8000 0.8448 606,872 -0.15(-14.72%)
Mar 13, 2020 1.140 1.150 0.9500 0.9906 752,900 -0.05(-4.75%)
Mar 12, 2020 1.180 1.210 0.9600 1.040 629,181 -0.17(-14.05%)
Mar 11, 2020 1.080 1.290 1.050 1.210 1,120,223 +0.20(+19.80%)
Mar 10, 2020 1.100 1.170 0.9600 1.010 595,830 -0.16(-13.68%)
Mar 09, 2020 1.390 1.390 1.020 1.170 1,122,144 -0.23(-16.43%)
Mar 06, 2020 1.290 1.600 1.150 1.400 3,154,800 +0.12(+9.37%)
Mar 05, 2020 1.100 1.470 1.010 1.280 2,315,697 +0.28(+28.00%)
Mar 04, 2020 1.100 1.120 0.9100 1.000 877,351 -0.10(-9.09%)
Mar 03, 2020 1.270 1.270 1.000 1.100 1,604,322 -0.20(-15.38%)
Mar 02, 2020 1.480 1.890 1.160 1.300 2,606,318 -0.13(-9.09%)
Feb 28, 2020 1.500 1.670 1.130 1.430 3,275,400 +0.36(+33.64%)
Feb 27, 2020 1.090 1.150 0.9200 1.070 2,098,545 +0.12(+12.63%)
Feb 26, 2020 0.9200 1.250 0.9100 0.9500 947,790 -0.00(-0.50%)
Feb 25, 2020 0.9988 1.000 0.9088 0.9548 64,319 -0.05(-4.52%)
Feb 24, 2020 1.000 1.040 0.9323 1.000 98,676 +0.00(+0.00%)
Feb 21, 2020 1.000 1.020 0.9901 1.000 42,500 +0.04(+4.17%)
Feb 20, 2020 0.9548 0.9900 0.9548 0.9600 23,399 -0.02(-1.90%)
Feb 19, 2020 1.000 1.020 0.9540 0.9786 50,328 +0.03(+3.01%)
Feb 18, 2020 0.9713 0.9850 0.9066 0.9500 61,019 -0.03(-2.56%)
Feb 14, 2020 1.020 1.020 0.9064 0.9750 104,600 -0.03(-2.50%)
Feb 13, 2020 1.010 1.100 0.9900 1.000 85,974 -0.05(-4.76%)
Feb 12, 2020 1.090 1.130 1.040 1.050 95,489 -0.05(-4.55%)
Feb 11, 2020 1.180 1.180 1.071 1.100 68,398 -0.05(-4.35%)
Feb 10, 2020 1.110 1.220 1.050 1.150 255,959 +0.01(+0.88%)
Feb 07, 2020 1.150 1.170 1.030 1.140 136,300 +0.00(+0.00%)
Feb 06, 2020 1.120 1.170 1.100 1.140 94,135 +0.02(+1.83%)
Feb 05, 2020 1.050 1.160 1.030 1.119 163,341 +0.01(+0.86%)
Feb 04, 2020 1.130 1.170 1.090 1.110 138,036 -0.06(-5.13%)
Feb 03, 2020 1.150 1.300 1.110 1.170 493,691 -0.09(-7.14%)
Jan 31, 2020 1.330 1.340 1.150 1.260 455,000 -0.02(-1.56%)
Jan 30, 2020 1.180 1.440 1.120 1.280 956,709 +0.12(+10.34%)
Jan 29, 2020 1.080 1.198 1.050 1.160 347,220 +0.06(+5.45%)
Jan 28, 2020 1.200 1.200 1.091 1.100 106,216 -0.07(-5.98%)
Jan 27, 2020 1.470 1.470 1.050 1.170 564,886 -0.08(-6.40%)
Jan 24, 2020 1.440 1.600 1.228 1.250 1,104,300 -0.22(-14.97%)
Jan 23, 2020 1.280 1.790 1.240 1.470 1,064,447 +0.22(+17.60%)
Jan 22, 2020 1.330 1.330 1.207 1.250 65,371 +0.00(+0.00%)
Jan 21, 2020 1.040 1.540 1.040 1.250 446,875 +0.21(+20.19%)
Jan 17, 2020 1.040 1.040 1.030 1.040 12,400 +0.00(+0.00%)
Jan 16, 2020 1.040 1.040 1.033 1.040 3,661 +0.01(+0.48%)
Jan 15, 2020 1.050 1.050 1.001 1.035 24,320 -0.02(-1.43%)
Jan 14, 2020 1.030 1.060 1.020 1.050 16,885 +0.00(+0.00%)
Jan 13, 2020 1.060 1.080 1.050 1.050 7,906 +0.01(+0.93%)
Jan 10, 2020 1.030 1.070 1.029 1.040 13,300 -0.01(-0.92%)
Jan 09, 2020 1.014 1.050 1.014 1.050 587 +0.01(+0.96%)
Jan 08, 2020 1.020 1.040 1.020 1.040 6,369 +0.00(+0.00%)
Jan 07, 2020 1.060 1.060 1.030 1.040 15,379 -0.02(-1.89%)
Jan 06, 2020 1.040 1.090 1.040 1.060 13,238 -0.02(-1.85%)
Jan 03, 2020 1.060 1.080 1.035 1.080 6,000 +0.01(+0.93%)
Jan 02, 2020 1.030 1.090 1.030 1.070 2,761 +0.04(+3.54%)
Dec 31, 2019 1.100 1.100 1.030 1.033 43,400 -0.04(-3.87%)
Dec 30, 2019 1.020 1.100 1.020 1.075 85,636 +0.01(+1.42%)
Dec 27, 2019 1.070 1.080 1.050 1.060 18,100 -0.03(-2.75%)
Dec 26, 2019 1.080 1.096 0.9900 1.090 23,306 +0.03(+2.83%)
Dec 24, 2019 1.030 1.100 1.030 1.060 23,100 +0.04(+3.92%)
Dec 23, 2019 0.9800 1.040 0.9246 1.020 109,270 +0.06(+6.25%)
Dec 20, 2019 0.9367 0.9800 0.9367 0.9600 205,600 +0.04(+4.35%)
Dec 19, 2019 0.9200 0.9800 0.9200 0.9200 6,362 -0.02(-1.87%)
Dec 18, 2019 0.9300 0.9950 0.9199 0.9375 33,336 -0.01(-1.33%)
Dec 17, 2019 0.9400 0.9922 0.9297 0.9501 35,902 -0.01(-1.03%)
Dec 16, 2019 0.9901 0.9901 0.9439 0.9600 83,034 -0.03(-3.04%)
Dec 13, 2019 1.000 1.000 0.9767 0.9901 40,000 +0.01(+0.64%)
Dec 12, 2019 1.000 1.000 0.9803 0.9838 16,430 -0.01(-0.56%)
Dec 11, 2019 0.9900 1.030 0.9800 0.9893 18,595 -0.01(-1.07%)
Dec 10, 2019 0.9800 1.030 0.9800 1.000 19,723 +0.02(+2.03%)
Dec 09, 2019 0.9800 0.9999 0.9800 0.9801 20,069 -0.02(-1.52%)
Dec 06, 2019 0.9803 1.030 0.9803 0.9952 25,700 +0.01(+0.53%)
Dec 05, 2019 1.030 1.030 0.9801 0.9900 49,791 -0.07(-6.60%)
Dec 04, 2019 1.080 1.090 1.020 1.060 14,300 +0.00(+0.00%)
Dec 03, 2019 1.050 1.090 0.9792 1.060 26,936 +0.04(+3.92%)
Dec 02, 2019 1.000 1.090 0.9136 1.020 80,661 +0.01(+0.99%)
Nov 29, 2019 1.000 1.020 1.000 1.010 12,000 +0.00(+0.00%)
Nov 27, 2019 0.9876 1.020 0.9801 1.010 5,600 +0.01(+1.00%)
Nov 26, 2019 1.010 1.010 0.9606 1.000 14,935 -0.01(-0.99%)
Nov 25, 2019 0.9800 1.020 0.9500 1.010 35,718 +0.01(+1.00%)
Nov 22, 2019 0.9900 1.000 0.8950 1.000 39,000 +0.08(+8.75%)
Nov 21, 2019 0.8800 0.9889 0.8626 0.9195 76,588 +0.03(+3.66%)
Nov 20, 2019 1.000 1.000 0.8851 0.8870 13,583 -0.06(-6.64%)
Nov 19, 2019 0.9500 0.9629 0.9027 0.9501 20,928 -0.05(-4.84%)
Nov 18, 2019 0.9700 1.000 0.9000 0.9984 29,841 +0.01(+1.00%)
Nov 15, 2019 0.9974 1.000 0.9500 0.9885 40,100 +0.07(+7.43%)
Nov 14, 2019 0.9980 1.000 0.9201 0.9201 24,898 -0.00(-0.52%)
Nov 13, 2019 0.9621 1.000 0.9225 0.9249 89,972 -0.04(-3.96%)
Nov 12, 2019 0.9453 0.9999 0.9060 0.9630 97,027 +0.03(+3.55%)
Nov 11, 2019 0.9500 1.020 0.9066 0.9300 102,749 -0.02(-2.11%)
Nov 08, 2019 0.9400 0.9500 0.8691 0.9500 85,100 +0.03(+2.86%)
Nov 07, 2019 0.8844 0.9600 0.8844 0.9236 24,872 +0.04(+4.76%)
Nov 06, 2019 1.030 1.030 0.8600 0.8816 80,909 -0.15(-14.41%)
Nov 05, 2019 0.9800 1.050 0.8400 1.030 37,981 +0.04(+4.53%)
Nov 04, 2019 0.8234 0.9903 0.8234 0.9854 149,631 +0.19(+23.17%)
Nov 01, 2019 0.8200 0.8400 0.7720 0.8000 74,100 +0.03(+3.92%)
Oct 31, 2019 0.7300 0.7700 0.7300 0.7698 32,948 +0.01(+1.26%)
Oct 30, 2019 0.7500 0.7699 0.7500 0.7602 7,677 +0.00(+0.26%)
Oct 29, 2019 0.7500 0.8300 0.7500 0.7582 104,237 -0.03(-3.41%)
Oct 28, 2019 0.7365 0.8000 0.7200 0.7850 55,916 +0.06(+7.53%)
Oct 25, 2019 0.7500 0.8000 0.7148 0.7300 123,100 +0.02(+2.14%)
Oct 24, 2019 0.6739 0.7500 0.6654 0.7147 101,113 +0.02(+3.12%)
Oct 23, 2019 0.7000 0.7500 0.6300 0.6931 300,932 -0.05(-6.34%)
Oct 22, 2019 0.7600 0.7900 0.7400 0.7400 77,960 -0.03(-3.90%)
Oct 21, 2019 0.8000 0.8000 0.7700 0.7700 61,067 -0.03(-3.68%)
Oct 18, 2019 0.8100 0.8280 0.7800 0.7994 45,900 -0.04(-4.83%)
Oct 17, 2019 0.7800 0.8500 0.7800 0.8400 111,008 -0.02(-2.47%)
Oct 16, 2019 1.050 1.050 0.7730 0.8613 404,807 -0.13(-13.00%)
Oct 15, 2019 0.9000 1.030 0.8900 0.9900 773,850 +0.10(+10.80%)
Oct 14, 2019 0.9443 0.9679 0.8924 0.8935 71,340 -0.06(-5.95%)
Oct 11, 2019 0.9500 0.9850 0.9499 0.9500 52,900 -0.02(-2.06%)
Oct 10, 2019 0.9666 1.030 0.9503 0.9700 35,791 +0.00(+0.21%)
Oct 09, 2019 0.9800 1.050 0.9500 0.9680 93,274 -0.02(-2.22%)
Oct 08, 2019 1.040 1.050 0.9301 0.9900 166,243 -0.04(-3.88%)
Oct 07, 2019 1.120 1.130 1.030 1.030 104,116 -0.08(-7.34%)
Oct 04, 2019 1.150 1.150 1.112 1.112 14,600 -0.04(-3.34%)
Oct 03, 2019 1.160 1.190 1.150 1.150 23,087 -0.02(-1.53%)
Oct 02, 2019 1.180 1.250 1.160 1.168 68,395 -0.03(-2.68%)
Oct 01, 2019 1.230 1.230 1.180 1.200 47,674 -0.01(-0.83%)
Sep 30, 2019 1.230 1.250 1.200 1.210 117,442 -0.04(-3.20%)
Sep 27, 2019 1.290 1.290 1.221 1.250 69,700 -0.05(-3.85%)
Sep 26, 2019 1.350 1.400 1.300 1.300 46,936 -0.08(-5.80%)
Sep 25, 2019 1.380 1.440 1.300 1.380 74,695 +0.00(+0.00%)
Sep 24, 2019 1.350 1.390 1.320 1.380 85,168 +0.02(+1.47%)
Sep 23, 2019 1.390 1.391 1.310 1.360 91,242 -0.01(-0.73%)
Sep 20, 2019 1.400 1.400 1.350 1.370 65,300 -0.01(-0.72%)
Sep 19, 2019 1.360 1.420 1.360 1.380 106,335 +0.00(+0.00%)
Sep 18, 2019 1.420 1.425 1.360 1.380 97,876 -0.04(-2.82%)
Sep 17, 2019 1.380 1.450 1.360 1.420 194,445 +0.03(+2.16%)
Sep 16, 2019 1.360 1.450 1.300 1.390 363,920 +0.08(+6.13%)
Sep 13, 2019 1.220 1.369 1.185 1.310 562,300 +0.09(+7.35%)
Sep 12, 2019 1.260 1.280 1.210 1.220 62,115 +0.00(+0.00%)
Sep 11, 2019 1.290 1.290 1.220 1.220 44,102 -0.03(-2.40%)
Sep 10, 2019 1.260 1.280 1.212 1.250 57,822 -0.01(-0.79%)
Sep 09, 2019 1.300 1.300 1.220 1.260 84,166 -0.04(-3.08%)
Sep 06, 2019 1.280 1.300 1.280 1.300 9,300 +0.01(+0.78%)
Sep 05, 2019 1.310 1.320 1.280 1.290 42,619 -0.03(-2.27%)
Sep 04, 2019 1.310 1.337 1.284 1.320 98,440 -0.01(-0.75%)
Sep 03, 2019 1.360 1.360 1.270 1.330 84,935 -0.03(-2.21%)
Aug 30, 2019 1.300 1.360 1.300 1.360 120,600 +0.06(+4.62%)
Aug 29, 2019 1.400 1.401 1.300 1.300 70,498 -0.05(-3.70%)
Aug 28, 2019 1.340 1.390 1.310 1.350 45,529 +0.01(+0.75%)
Aug 27, 2019 1.360 1.420 1.340 1.340 71,234 -0.06(-4.29%)
Aug 26, 2019 1.410 1.460 1.364 1.400 106,047 -0.05(-3.45%)
Aug 23, 2019 1.440 1.530 1.380 1.450 58,900 -0.05(-3.33%)
Aug 22, 2019 1.530 1.540 1.450 1.500 116,239 +0.04(+2.74%)
Aug 21, 2019 1.440 1.540 1.400 1.460 93,867 +0.02(+1.39%)
Aug 20, 2019 1.640 1.650 1.440 1.440 160,639 -0.28(-16.28%)
Aug 19, 2019 1.650 1.750 1.650 1.720 14,885 +0.02(+1.18%)
Aug 16, 2019 1.810 1.810 1.550 1.700 68,600 -0.17(-9.09%)
Aug 15, 2019 1.710 1.930 1.710 1.870 11,101 +0.12(+6.86%)
Aug 14, 2019 1.730 1.770 1.700 1.750 7,037 -0.04(-2.23%)
Aug 13, 2019 1.850 1.950 1.780 1.790 25,147 -0.12(-6.28%)
Aug 12, 2019 2.020 2.020 1.890 1.910 15,146 -0.17(-8.17%)
Aug 09, 2019 1.990 2.094 1.950 2.080 8,300 +0.01(+0.48%)
Aug 08, 2019 2.040 2.150 1.987 2.070 12,713 +0.07(+3.50%)
Aug 07, 2019 1.970 2.040 1.970 2.000 15,918 -0.01(-0.50%)
Aug 06, 2019 2.050 2.120 2.000 2.010 20,669 -0.09(-4.29%)
Aug 05, 2019 2.180 2.190 1.920 2.100 41,547 -0.05(-2.33%)
Aug 02, 2019 2.150 2.220 2.120 2.150 12,700 -0.07(-3.15%)
Aug 01, 2019 2.220 2.250 2.140 2.220 12,222 +0.02(+0.91%)
Jul 31, 2019 2.290 2.290 2.200 2.200 10,168 -0.11(-4.76%)
Jul 30, 2019 2.190 2.310 2.090 2.310 37,803 +0.10(+4.52%)
Jul 29, 2019 2.190 2.320 2.190 2.210 30,374 +0.01(+0.45%)
Jul 26, 2019 2.180 2.240 2.100 2.200 23,400 +0.00(+0.00%)
Jul 25, 2019 2.150 2.350 2.105 2.200 36,121 +0.05(+2.33%)
Jul 24, 2019 2.200 2.500 2.065 2.150 76,190 -0.08(-3.59%)
Jul 23, 2019 2.169 2.260 2.169 2.230 32,116 +0.12(+5.69%)
Jul 22, 2019 2.250 2.270 2.110 2.110 54,187 -0.09(-4.09%)
Jul 19, 2019 2.300 2.390 2.200 2.200 11,800 -0.11(-4.76%)
Jul 18, 2019 2.300 2.310 2.211 2.310 16,993 -0.04(-1.70%)
Jul 17, 2019 2.550 2.658 2.240 2.350 61,355 -0.24(-9.27%)
Jul 16, 2019 2.510 2.600 2.250 2.590 165,418 +0.10(+4.02%)
Jul 15, 2019 2.420 2.600 2.350 2.490 112,952 +0.09(+3.75%)
Jul 12, 2019 2.280 2.440 2.280 2.400 70,500 +0.10(+4.35%)
Jul 11, 2019 2.200 2.460 2.150 2.300 131,549 +0.10(+4.55%)
Jul 10, 2019 1.910 2.250 1.910 2.200 150,462 +0.30(+15.79%)
Jul 09, 2019 1.850 1.936 1.790 1.900 335,320 +0.11(+6.15%)
Jul 08, 2019 1.790 1.850 1.700 1.790 113,595 +0.09(+5.29%)
Jul 05, 2019 1.650 1.710 1.630 1.700 37,700 +0.07(+4.29%)
Jul 03, 2019 1.760 1.760 1.620 1.630 51,400 -0.12(-6.86%)
Jul 02, 2019 1.670 1.820 1.580 1.750 496,562 +0.06(+3.55%)
Jul 01, 2019 1.710 1.806 1.620 1.690 28,263 +0.04(+2.42%)
Jun 28, 2019 1.650 1.750 1.570 1.650 53,600 +0.01(+0.61%)
Jun 27, 2019 1.680 1.750 1.640 1.640 92,564 -0.05(-2.96%)
Jun 26, 2019 1.705 1.705 1.670 1.690 5,514 +0.03(+1.81%)
Jun 25, 2019 1.978 1.978 1.630 1.660 58,722 -0.04(-2.35%)
Jun 24, 2019 1.670 1.700 1.640 1.700 10,179 +0.07(+4.29%)
Jun 21, 2019 1.670 1.700 1.620 1.630 4,100 -0.04(-2.40%)
Jun 20, 2019 1.690 1.740 1.654 1.670 13,539 +0.03(+1.83%)
Jun 19, 2019 1.570 1.750 1.570 1.640 49,538 +0.07(+4.46%)
Jun 18, 2019 1.700 1.780 1.570 1.570 66,548 -0.13(-7.65%)
Jun 17, 2019 1.830 1.830 1.700 1.700 23,572 -0.12(-6.85%)
Jun 14, 2019 1.770 1.900 1.750 1.825 37,600 +0.05(+3.11%)
Jun 13, 2019 1.840 1.840 1.770 1.770 20,812 -0.05(-2.75%)
Jun 12, 2019 1.847 1.866 1.800 1.820 17,287 +0.04(+2.25%)
Jun 11, 2019 1.950 1.980 1.780 1.780 16,181 -0.10(-5.32%)
Jun 10, 2019 1.910 1.910 1.760 1.880 64,053 -0.04(-2.08%)
Jun 07, 2019 1.870 1.930 1.810 1.920 11,700 +0.04(+2.13%)
Jun 06, 2019 1.890 1.954 1.791 1.880 38,885 +0.03(+1.62%)
Jun 05, 2019 1.960 2.090 1.850 1.850 68,535 -0.14(-7.04%)
Jun 04, 2019 2.170 2.170 1.920 1.990 496,744 -0.17(-7.87%)
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.