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

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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 31, 2019 12.81 13.23 12.69 13.09 835,700 +0.14(+1.08%)
May 30, 2019 12.65 13.01 12.65 12.95 409,526 +0.35(+2.78%)
May 29, 2019 12.63 12.82 12.37 12.60 1,414,941 -0.15(-1.18%)
May 28, 2019 12.11 12.76 12.11 12.75 1,142,053 +0.67(+5.55%)
May 24, 2019 12.23 12.60 12.02 12.08 1,153,300 -0.10(-0.82%)
May 23, 2019 11.90 12.20 11.71 12.18 446,892 +0.18(+1.50%)
May 22, 2019 11.88 12.46 11.88 12.00 795,210 +0.10(+0.84%)
May 21, 2019 12.20 12.52 11.86 11.90 1,077,350 -0.24(-1.98%)
May 20, 2019 11.61 12.20 11.35 12.14 406,204 +0.42(+3.58%)
May 17, 2019 12.04 12.26 11.71 11.72 435,400 -0.42(-3.46%)
May 16, 2019 12.09 12.30 12.06 12.14 731,455 +0.06(+0.50%)
May 15, 2019 11.95 12.27 11.81 12.08 442,282 +0.05(+0.42%)
May 14, 2019 11.52 12.06 11.52 12.03 679,805 +0.54(+4.70%)
May 13, 2019 12.09 12.09 11.35 11.49 394,333 -0.73(-5.97%)
May 10, 2019 12.18 12.29 11.87 12.22 387,800 +0.00(+0.00%)
May 09, 2019 11.66 12.25 11.51 12.22 953,324 +0.46(+3.91%)
May 08, 2019 11.55 11.77 11.27 11.76 819,870 +0.24(+2.08%)
May 07, 2019 11.44 11.79 11.39 11.52 940,146 -0.04(-0.35%)
May 06, 2019 11.57 12.02 11.24 11.56 751,164 -0.33(-2.78%)
May 03, 2019 13.50 13.50 11.70 11.89 2,072,200 -1.80(-13.15%)
May 02, 2019 13.22 13.71 13.20 13.69 472,385 +0.42(+3.17%)
May 01, 2019 13.74 13.91 13.00 13.27 892,471 -0.47(-3.42%)
Apr 30, 2019 13.84 14.02 13.48 13.74 938,145 -0.11(-0.79%)
Apr 29, 2019 13.54 14.05 13.43 13.85 587,599 +0.33(+2.44%)
Apr 26, 2019 13.75 13.75 13.39 13.52 381,100 -0.18(-1.31%)
Apr 25, 2019 13.24 13.74 13.12 13.70 422,108 +0.27(+2.01%)
Apr 24, 2019 13.15 13.49 12.82 13.43 640,479 +0.29(+2.21%)
Apr 23, 2019 12.75 13.22 12.61 13.14 343,939 +0.35(+2.74%)
Apr 22, 2019 12.83 13.01 12.62 12.79 230,864 -0.04(-0.31%)
Apr 18, 2019 13.04 13.15 12.61 12.83 429,800 -0.22(-1.69%)
Apr 17, 2019 13.22 13.29 12.63 13.05 535,227 -0.18(-1.36%)
Apr 16, 2019 13.45 13.78 13.05 13.23 489,560 -0.42(-3.08%)
Apr 15, 2019 13.65 13.80 13.46 13.65 334,988 +0.00(+0.00%)
Apr 12, 2019 13.87 13.94 13.59 13.65 394,200 -0.15(-1.09%)
Apr 11, 2019 14.12 14.12 13.61 13.80 652,233 -0.31(-2.20%)
Apr 10, 2019 13.56 14.12 13.51 14.11 473,689 +0.57(+4.21%)
Apr 09, 2019 13.15 13.68 13.08 13.54 504,093 +0.39(+2.97%)
Apr 08, 2019 13.16 13.26 12.45 13.15 476,117 +0.00(+0.00%)
Apr 05, 2019 13.01 13.29 12.96 13.15 455,700 +0.16(+1.23%)
Apr 04, 2019 13.65 13.96 12.88 12.99 666,468 -0.65(-4.77%)
Apr 03, 2019 13.33 13.83 13.33 13.64 596,149 +0.32(+2.40%)
Apr 02, 2019 13.27 13.43 13.20 13.32 428,745 +0.08(+0.60%)
Apr 01, 2019 13.29 13.61 12.95 13.24 788,105 -0.05(-0.38%)
Mar 29, 2019 13.15 13.31 13.01 13.29 564,600 +0.19(+1.45%)
Mar 28, 2019 13.32 13.55 12.98 13.10 746,364 -0.12(-0.91%)
Mar 27, 2019 13.50 13.55 12.85 13.22 496,516 -0.27(-2.00%)
Mar 26, 2019 14.02 14.12 13.29 13.49 485,420 -0.42(-3.02%)
Mar 25, 2019 13.58 14.03 13.41 13.91 817,649 +0.32(+2.35%)
Mar 22, 2019 14.37 14.52 13.44 13.59 725,000 -0.70(-4.90%)
Mar 21, 2019 14.29 14.60 13.88 14.29 770,876 -0.07(-0.49%)
Mar 20, 2019 14.28 14.90 14.06 14.36 865,718 +0.01(+0.07%)
Mar 19, 2019 13.75 14.55 13.72 14.35 819,848 +0.54(+3.91%)
Mar 18, 2019 13.68 13.83 13.52 13.81 1,764,728 +0.16(+1.17%)
Mar 15, 2019 13.78 14.25 13.43 13.65 1,762,900 -0.16(-1.16%)
Mar 14, 2019 13.56 14.50 13.48 13.81 2,365,308 +1.02(+7.97%)
Mar 13, 2019 12.31 12.98 12.20 12.79 1,490,855 +0.72(+5.97%)
Mar 12, 2019 11.80 12.33 11.80 12.07 825,824 +0.38(+3.25%)
Mar 11, 2019 11.65 11.84 11.60 11.69 741,039 +0.05(+0.43%)
Mar 08, 2019 11.20 11.73 11.00 11.64 611,700 +0.43(+3.84%)
Mar 07, 2019 11.12 11.52 11.09 11.21 511,113 +0.09(+0.81%)
Mar 06, 2019 11.36 11.36 11.00 11.12 427,752 -0.20(-1.77%)
Mar 05, 2019 11.56 11.74 11.30 11.32 498,350 -0.27(-2.33%)
Mar 04, 2019 11.72 12.00 11.23 11.59 560,604 -0.06(-0.52%)
Mar 01, 2019 11.16 11.72 11.14 11.65 847,100 +0.59(+5.33%)
Feb 28, 2019 11.01 11.21 10.92 11.06 606,693 -0.02(-0.18%)
Feb 27, 2019 11.33 11.52 11.05 11.08 662,848 -0.29(-2.55%)
Feb 26, 2019 11.01 11.57 10.93 11.37 1,211,007 +0.40(+3.65%)
Feb 25, 2019 10.85 11.07 10.72 10.97 1,067,965 +0.17(+1.57%)
Feb 22, 2019 10.76 10.86 10.57 10.80 1,098,900 +0.07(+0.65%)
Feb 21, 2019 10.75 11.09 10.59 10.73 1,085,028 -0.05(-0.46%)
Feb 20, 2019 10.18 10.93 10.18 10.78 1,023,372 +0.55(+5.38%)
Feb 19, 2019 10.42 10.42 10.00 10.23 1,875,215 -0.06(-0.58%)
Feb 15, 2019 10.36 10.52 10.15 10.29 708,700 +0.00(+0.00%)
Feb 14, 2019 9.620 10.41 9.620 10.29 728,834 +0.61(+6.30%)
Feb 13, 2019 9.990 10.03 9.580 9.680 1,054,887 -0.27(-2.71%)
Feb 12, 2019 9.840 10.16 9.790 9.950 1,812,964 +0.29(+3.00%)
Feb 11, 2019 9.410 9.810 9.310 9.660 2,037,310 +0.31(+3.32%)
Feb 08, 2019 9.100 9.760 8.150 9.350 3,626,200 +0.80(+9.36%)
Feb 07, 2019 8.390 8.700 8.170 8.550 594,008 +0.08(+0.94%)
Feb 06, 2019 8.550 8.630 8.320 8.470 1,128,760 -0.09(-1.05%)
Feb 05, 2019 8.650 8.710 8.520 8.560 374,873 -0.06(-0.70%)
Feb 04, 2019 8.770 8.840 8.610 8.620 478,052 -0.16(-1.82%)
Feb 01, 2019 8.670 8.960 8.550 8.780 503,500 +0.13(+1.50%)
Jan 31, 2019 8.560 8.755 8.390 8.650 364,510 +0.08(+0.93%)
Jan 30, 2019 8.640 8.780 8.490 8.570 446,612 -0.07(-0.81%)
Jan 29, 2019 8.910 9.080 8.610 8.640 660,685 -0.25(-2.81%)
Jan 28, 2019 8.960 9.210 8.830 8.890 475,917 -0.16(-1.77%)
Jan 25, 2019 8.970 9.160 8.930 9.050 793,100 +0.12(+1.34%)
Jan 24, 2019 8.710 9.000 8.710 8.930 580,294 +0.16(+1.82%)
Jan 23, 2019 8.990 9.265 8.720 8.770 824,658 -0.19(-2.12%)
Jan 22, 2019 8.530 9.010 8.440 8.960 772,768 +0.23(+2.63%)
Jan 18, 2019 8.670 8.810 8.550 8.730 708,300 +0.08(+0.92%)
Jan 17, 2019 8.640 8.800 8.550 8.650 410,403 +0.01(+0.12%)
Jan 16, 2019 8.660 8.920 8.640 8.640 519,739 -0.01(-0.12%)
Jan 15, 2019 8.600 8.800 8.586 8.650 322,890 +0.04(+0.46%)
Jan 14, 2019 8.690 8.870 8.590 8.610 819,912 -0.17(-1.94%)
Jan 11, 2019 8.750 8.900 8.620 8.780 1,929,500 -0.02(-0.23%)
Jan 10, 2019 8.640 9.210 8.540 8.800 1,138,728 +0.15(+1.73%)
Jan 09, 2019 9.220 9.563 8.630 8.650 1,497,052 -0.54(-5.88%)
Jan 08, 2019 8.810 9.262 8.790 9.190 1,955,194 +0.44(+5.03%)
Jan 07, 2019 8.720 9.010 8.640 8.750 771,479 +0.00(+0.00%)
Jan 04, 2019 8.750 9.030 8.700 8.750 1,083,900 +0.18(+2.10%)
Jan 03, 2019 8.900 9.060 8.510 8.570 1,102,495 -0.02(-0.23%)
Jan 02, 2019 8.490 8.820 8.100 8.590 617,794 -0.03(-0.35%)
Dec 31, 2018 8.720 8.880 8.570 8.620 533,100 +0.03(+0.35%)
Dec 28, 2018 8.520 8.990 8.360 8.590 681,200 +0.06(+0.70%)
Dec 27, 2018 8.700 8.980 8.100 8.530 572,269 -0.30(-3.40%)
Dec 26, 2018 7.880 9.080 7.810 8.830 689,674 +0.93(+11.77%)
Dec 24, 2018 7.270 8.040 6.990 7.900 236,600 +0.56(+7.63%)
Dec 21, 2018 7.330 7.340 6.970 7.340 753,400 -0.01(-0.14%)
Dec 20, 2018 7.670 7.820 7.310 7.350 362,927 -0.36(-4.67%)
Dec 19, 2018 7.900 7.970 7.700 7.710 282,588 -0.13(-1.66%)
Dec 18, 2018 7.930 8.578 7.690 7.840 305,278 -0.05(-0.63%)
Dec 17, 2018 7.830 8.070 7.700 7.890 295,561 +0.11(+1.41%)
Dec 14, 2018 8.050 8.140 7.730 7.780 376,800 -0.40(-4.89%)
Dec 13, 2018 7.640 8.230 7.640 8.180 493,610 +0.53(+6.93%)
Dec 12, 2018 7.320 8.240 7.070 7.650 3,146,196 +0.06(+0.79%)
Dec 11, 2018 7.720 7.720 7.460 7.590 227,464 -0.09(-1.17%)
Dec 10, 2018 7.840 8.070 7.650 7.680 383,962 -0.17(-2.17%)
Dec 07, 2018 8.070 8.190 7.730 7.850 163,700 -0.23(-2.85%)
Dec 06, 2018 8.010 8.120 7.820 8.080 173,808 -0.03(-0.37%)
Dec 04, 2018 7.980 8.370 7.835 8.110 467,300 +0.13(+1.63%)
Dec 03, 2018 8.340 8.450 7.890 7.980 194,296 -0.22(-2.68%)
Nov 30, 2018 8.200 8.530 8.110 8.200 424,200 +0.00(+0.00%)
Nov 29, 2018 8.140 8.395 7.760 8.200 393,572 +0.03(+0.37%)
Nov 28, 2018 7.970 8.280 7.890 8.170 186,298 +0.21(+2.64%)
Nov 27, 2018 8.020 8.090 7.620 7.960 212,789 -0.14(-1.73%)
Nov 26, 2018 8.290 8.360 8.010 8.100 156,558 -0.16(-1.94%)
Nov 23, 2018 8.190 8.340 8.180 8.260 67,400 -0.02(-0.24%)
Nov 21, 2018 8.280 8.280 8.280 0 -0.02(-0.24%)
Nov 20, 2018 8.170 8.690 8.170 8.300 1,028,739 +0.05(+0.61%)
Nov 19, 2018 8.260 8.470 8.070 8.250 442,138 +0.05(+0.61%)
Nov 16, 2018 7.740 8.330 7.600 8.200 266,000 +0.45(+5.81%)
Nov 15, 2018 7.540 7.785 7.230 7.750 241,609 +0.20(+2.65%)
Nov 14, 2018 7.590 7.630 7.470 7.550 174,072 +0.00(+0.00%)
Nov 13, 2018 7.580 7.730 7.450 7.550 252,647 -0.04(-0.53%)
Nov 12, 2018 8.010 8.030 7.570 7.590 109,479 -0.42(-5.24%)
Nov 09, 2018 7.830 8.150 7.670 8.010 418,500 +0.11(+1.39%)
Nov 08, 2018 7.650 8.215 7.171 7.900 587,146 +0.13(+1.67%)
Nov 07, 2018 7.110 7.890 7.110 7.770 1,982,863 +0.45(+6.15%)
Nov 06, 2018 7.390 7.520 7.290 7.320 451,445 -0.08(-1.08%)
Nov 05, 2018 7.390 7.610 7.230 7.400 853,036 +0.05(+0.68%)
Nov 02, 2018 8.400 8.440 7.250 7.350 877,400 +0.17(+2.37%)
Nov 01, 2018 7.230 7.420 7.080 7.180 197,553 -0.02(-0.28%)
Oct 31, 2018 7.450 7.450 6.800 7.200 227,765 -0.22(-2.96%)
Oct 30, 2018 7.320 7.490 7.250 7.420 194,901 +0.09(+1.23%)
Oct 29, 2018 7.390 7.447 7.210 7.330 197,380 +0.12(+1.66%)
Oct 26, 2018 7.180 7.480 7.160 7.210 195,100 -0.11(-1.50%)
Oct 25, 2018 7.250 7.360 7.050 7.320 182,857 +0.11(+1.53%)
Oct 24, 2018 7.530 7.640 7.190 7.210 152,757 -0.24(-3.22%)
Oct 23, 2018 7.480 7.670 7.180 7.450 231,102 -0.16(-2.10%)
Oct 22, 2018 7.500 7.720 7.430 7.610 336,124 +0.10(+1.33%)
Oct 19, 2018 7.950 8.090 7.480 7.510 280,700 -0.44(-5.53%)
Oct 18, 2018 8.200 8.230 7.830 7.950 136,441 -0.28(-3.40%)
Oct 17, 2018 8.180 8.349 8.100 8.230 140,724 +0.04(+0.49%)
Oct 16, 2018 8.100 8.360 7.900 8.190 278,797 +0.21(+2.63%)
Oct 15, 2018 7.880 8.100 7.563 7.980 375,806 +0.12(+1.53%)
Oct 12, 2018 7.450 7.955 7.360 7.860 255,400 +0.62(+8.56%)
Oct 11, 2018 7.200 7.460 7.110 7.240 89,062 +0.02(+0.28%)
Oct 10, 2018 7.500 7.600 7.220 7.220 140,350 -0.29(-3.86%)
Oct 09, 2018 7.390 7.570 7.190 7.510 205,918 +0.10(+1.35%)
Oct 08, 2018 7.570 7.620 7.350 7.410 80,633 -0.18(-2.37%)
Oct 05, 2018 7.900 7.920 7.440 7.590 106,800 -0.26(-3.31%)
Oct 04, 2018 7.570 7.900 7.440 7.850 155,689 +0.26(+3.43%)
Oct 03, 2018 7.560 7.640 7.360 7.590 183,612 +0.04(+0.53%)
Oct 02, 2018 7.570 7.700 7.520 7.550 167,688 +0.00(+0.00%)
Oct 01, 2018 7.510 7.660 7.470 7.550 141,273 +0.06(+0.80%)
Sep 28, 2018 7.530 7.620 7.450 7.490 170,400 -0.04(-0.53%)
Sep 27, 2018 7.720 7.770 7.380 7.530 232,426 -0.16(-2.08%)
Sep 26, 2018 7.910 7.910 7.680 7.690 176,981 -0.17(-2.16%)
Sep 25, 2018 7.950 8.190 7.850 7.860 190,313 -0.09(-1.13%)
Sep 24, 2018 7.890 7.970 7.780 7.950 219,136 +0.09(+1.15%)
Sep 21, 2018 8.190 8.280 7.730 7.860 539,500 -0.34(-4.15%)
Sep 20, 2018 8.320 8.450 8.160 8.200 222,000 -0.09(-1.09%)
Sep 19, 2018 8.280 8.440 8.140 8.290 322,362 +0.03(+0.36%)
Sep 18, 2018 8.010 8.430 8.000 8.260 557,878 +0.25(+3.12%)
Sep 17, 2018 8.130 8.300 7.990 8.010 364,029 -0.09(-1.11%)
Sep 14, 2018 8.050 8.240 7.960 8.100 279,700 -0.04(-0.43%)
Sep 13, 2018 8.400 8.623 8.100 8.135 145,162 -0.21(-2.57%)
Sep 12, 2018 8.300 8.500 7.947 8.350 263,144 +0.01(+0.12%)
Sep 11, 2018 8.260 8.580 8.249 8.340 199,383 +0.05(+0.60%)
Sep 10, 2018 8.070 8.600 8.070 8.290 245,376 +0.26(+3.24%)
Sep 07, 2018 7.900 8.320 7.580 8.030 272,400 +0.20(+2.55%)
Sep 06, 2018 7.860 7.860 7.630 7.830 149,697 -0.04(-0.51%)
Sep 05, 2018 7.930 7.950 7.780 7.870 83,883 -0.06(-0.76%)
Sep 04, 2018 7.930 7.970 7.653 7.930 95,773 +0.01(+0.13%)
Aug 31, 2018 7.920 7.920 7.920 0 -0.07(-0.88%)
Aug 30, 2018 7.760 8.160 7.740 7.990 204,714 +0.22(+2.83%)
Aug 29, 2018 7.750 7.880 7.640 7.770 45,171 +0.00(+0.00%)
Aug 28, 2018 7.970 7.970 7.600 7.770 152,153 -0.21(-2.63%)
Aug 27, 2018 7.910 8.020 7.775 7.980 130,223 +0.05(+0.63%)
Aug 24, 2018 7.340 8.000 7.340 7.930 237,300 +0.61(+8.33%)
Aug 23, 2018 7.080 7.420 7.040 7.320 180,562 +0.23(+3.24%)
Aug 22, 2018 6.830 7.150 6.662 7.090 106,020 +0.26(+3.81%)
Aug 21, 2018 6.740 6.970 6.740 6.830 287,023 +0.09(+1.34%)
Aug 20, 2018 6.810 6.860 6.660 6.740 75,229 -0.06(-0.88%)
Aug 17, 2018 6.910 6.960 6.780 6.800 86,200 -0.15(-2.16%)
Aug 16, 2018 7.020 7.155 6.920 6.950 55,266 -0.03(-0.43%)
Aug 15, 2018 7.160 7.200 6.730 6.980 206,549 -0.18(-2.51%)
Aug 14, 2018 7.040 7.230 7.040 7.160 87,027 +0.09(+1.27%)
Aug 13, 2018 7.180 7.230 6.820 7.070 105,241 -0.10(-1.39%)
Aug 10, 2018 6.830 7.240 6.830 7.170 166,700 +0.33(+4.82%)
Aug 09, 2018 6.720 6.950 6.545 6.840 131,645 +0.11(+1.63%)
Aug 08, 2018 6.780 6.930 6.664 6.730 75,188 -0.08(-1.17%)
Aug 07, 2018 6.730 6.890 6.590 6.810 87,493 +0.07(+1.04%)
Aug 06, 2018 6.700 7.000 6.700 6.740 105,312 +0.02(+0.30%)
Aug 03, 2018 5.740 6.810 5.500 6.720 73,300 +0.26(+4.02%)
Aug 02, 2018 6.240 6.550 5.910 6.460 99,512 +0.18(+2.87%)
Aug 01, 2018 6.410 6.460 6.100 6.280 88,384 -0.12(-1.88%)
Jul 31, 2018 6.080 6.465 6.050 6.400 136,141 +0.36(+5.96%)
Jul 30, 2018 6.130 6.130 5.870 6.040 109,806 -0.10(-1.63%)
Jul 27, 2018 6.380 6.380 6.090 6.140 126,200 -0.23(-3.61%)
Jul 26, 2018 6.720 6.770 6.210 6.370 188,256 -0.35(-5.21%)
Jul 25, 2018 6.350 6.910 6.340 6.720 272,521 +0.34(+5.33%)
Jul 24, 2018 6.570 6.620 6.253 6.380 262,492 -0.16(-2.45%)
Jul 23, 2018 6.490 6.660 6.480 6.540 105,895 -0.02(-0.30%)
Jul 20, 2018 6.280 6.630 6.170 6.560 137,457 +0.28(+4.46%)
Jul 19, 2018 6.350 6.462 6.260 6.280 90,915 -0.07(-1.10%)
Jul 18, 2018 6.330 6.380 5.990 6.350 126,369 +0.02(+0.32%)
Jul 17, 2018 6.370 6.580 6.200 6.330 79,981 -0.05(-0.78%)
Jul 16, 2018 6.560 6.770 6.265 6.380 93,278 -0.17(-2.60%)
Jul 13, 2018 6.440 6.700 6.410 6.550 116,024 +0.10(+1.55%)
Jul 12, 2018 6.150 6.500 6.120 6.450 163,930 +0.33(+5.39%)
Jul 11, 2018 6.020 6.230 5.970 6.120 227,898 +0.09(+1.49%)
Jul 10, 2018 6.080 6.190 5.950 6.030 85,576 -0.06(-0.99%)
Jul 09, 2018 6.080 6.210 6.010 6.090 97,091 +0.05(+0.83%)
Jul 06, 2018 6.080 6.190 5.900 6.040 129,910 -0.02(-0.33%)
Jul 05, 2018 6.060 6.100 5.830 6.060 121,945 +0.02(+0.33%)
Jul 03, 2018 6.040 6.040 6.040 0 +0.12(+2.03%)
Jul 02, 2018 5.950 6.030 5.700 5.920 175,160 -0.04(-0.67%)
Jun 29, 2018 5.920 6.115 5.870 5.960 218,658 +0.05(+0.85%)
Jun 28, 2018 5.660 6.110 5.605 5.910 254,298 +0.21(+3.68%)
Jun 27, 2018 5.670 5.780 5.460 5.700 219,973 +0.04(+0.71%)
Jun 26, 2018 5.440 5.690 5.440 5.660 112,027 +0.23(+4.24%)
Jun 25, 2018 5.650 5.650 5.300 5.430 209,526 -0.24(-4.23%)
Jun 22, 2018 5.260 5.730 5.260 5.670 1,027,039 +0.43(+8.21%)
Jun 21, 2018 5.500 5.510 5.080 5.240 213,009 -0.28(-5.07%)
Jun 20, 2018 4.990 5.600 4.990 5.520 287,576 +0.56(+11.29%)
Jun 19, 2018 4.850 5.000 4.690 4.960 197,059 +0.10(+2.06%)
Jun 18, 2018 4.900 4.915 4.650 4.860 321,393 -0.05(-1.02%)
Jun 15, 2018 5.060 4.900 4.910 302,431 -0.15(-2.96%)
Jun 14, 2018 5.180 5.185 4.980 5.060 158,802 -0.09(-1.75%)
Jun 13, 2018 5.050 5.230 4.950 5.150 290,255 +0.10(+1.98%)
Jun 12, 2018 5.100 5.160 5.000 5.050 204,949 -0.04(-0.79%)
Jun 11, 2018 5.290 5.320 4.950 5.090 250,254 -0.22(-4.14%)
Jun 08, 2018 5.510 5.530 5.290 5.310 212,252 -0.21(-3.80%)
Jun 07, 2018 5.570 5.662 5.460 5.520 154,487 -0.04(-0.72%)
Jun 06, 2018 5.690 5.560 158,213 -0.04(-0.71%)
Jun 05, 2018 5.560 5.650 5.470 5.600 99,086 +0.04(+0.72%)
Jun 04, 2018 5.580 5.620 5.500 5.560 89,412 -0.01(-0.18%)
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.