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

Adma Biologics (NQ: ADMA )

6.540 +0.340 (+5.48%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 23, 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 (%)
Jun 28, 2019 3.760 4.000 3.690 3.870 1,631,900 +0.13(+3.48%)
Jun 27, 2019 3.610 3.760 3.570 3.740 444,820 +0.15(+4.18%)
Jun 26, 2019 3.640 3.700 3.540 3.590 530,724 -0.04(-1.10%)
Jun 25, 2019 3.700 3.710 3.560 3.630 561,495 -0.06(-1.63%)
Jun 24, 2019 3.680 3.720 3.550 3.690 424,253 +0.01(+0.27%)
Jun 21, 2019 3.640 3.700 3.570 3.680 864,800 +0.03(+0.82%)
Jun 20, 2019 3.660 3.770 3.590 3.650 620,146 +0.02(+0.55%)
Jun 19, 2019 3.760 3.810 3.600 3.630 895,092 -0.12(-3.20%)
Jun 18, 2019 3.850 3.850 3.720 3.750 707,032 -0.07(-1.83%)
Jun 17, 2019 3.780 3.908 3.750 3.820 616,727 +0.05(+1.33%)
Jun 14, 2019 3.890 3.990 3.650 3.770 876,100 -0.07(-1.82%)
Jun 13, 2019 3.550 3.850 3.530 3.840 924,488 +0.32(+9.09%)
Jun 12, 2019 3.580 3.580 3.480 3.520 823,744 -0.10(-2.76%)
Jun 11, 2019 3.800 3.810 3.460 3.620 1,896,377 -0.15(-3.98%)
Jun 10, 2019 3.830 3.910 3.650 3.770 1,078,922 -0.01(-0.26%)
Jun 07, 2019 3.810 3.850 3.530 3.780 1,385,900 +0.01(+0.27%)
Jun 06, 2019 4.000 4.140 3.630 3.770 4,393,970 -0.54(-12.53%)
Jun 05, 2019 4.440 4.440 4.230 4.310 632,752 -0.08(-1.82%)
Jun 04, 2019 4.310 4.440 4.150 4.390 854,833 +0.19(+4.52%)
Jun 03, 2019 4.180 4.230 4.010 4.200 871,523 +0.05(+1.20%)
May 31, 2019 4.310 4.390 4.140 4.150 944,300 -0.23(-5.25%)
May 30, 2019 4.370 4.450 4.250 4.380 576,085 -0.01(-0.23%)
May 29, 2019 4.400 4.510 4.350 4.390 928,700 -0.07(-1.57%)
May 28, 2019 4.570 4.720 4.410 4.460 1,133,246 -0.14(-3.04%)
May 24, 2019 4.730 4.730 4.370 4.600 1,244,300 -0.10(-2.13%)
May 23, 2019 4.720 4.740 4.600 4.700 954,303 +0.00(+0.00%)
May 22, 2019 4.450 4.740 4.340 4.700 1,444,935 +0.36(+8.29%)
May 21, 2019 4.250 4.350 4.200 4.340 1,097,583 +0.16(+3.83%)
May 20, 2019 4.090 4.230 4.050 4.180 1,090,769 +0.15(+3.72%)
May 17, 2019 4.170 4.380 4.030 4.030 3,811,800 -0.19(-4.50%)
May 16, 2019 4.080 4.500 4.000 4.220 2,171,816 -0.23(-5.17%)
May 15, 2019 4.340 4.490 4.220 4.450 808,642 +0.05(+1.14%)
May 14, 2019 4.780 4.820 4.360 4.400 1,475,140 -0.35(-7.37%)
May 13, 2019 4.770 4.840 4.560 4.750 834,081 -0.20(-4.04%)
May 10, 2019 5.240 5.420 4.870 4.950 2,697,600 -0.22(-4.26%)
May 09, 2019 4.880 5.270 4.865 5.170 836,515 +0.15(+2.99%)
May 08, 2019 4.820 5.100 4.730 5.020 778,068 +0.22(+4.58%)
May 07, 2019 4.730 4.850 4.710 4.800 410,780 +0.01(+0.21%)
May 06, 2019 4.780 4.990 4.720 4.790 870,957 -0.08(-1.64%)
May 03, 2019 4.480 4.940 4.480 4.870 754,900 +0.41(+9.19%)
May 02, 2019 4.430 4.590 4.320 4.460 482,766 -0.02(-0.45%)
May 01, 2019 4.620 4.630 4.470 4.480 366,007 -0.15(-3.24%)
Apr 30, 2019 4.690 4.700 4.470 4.630 307,914 -0.04(-0.86%)
Apr 29, 2019 4.700 4.780 4.620 4.670 339,723 -0.03(-0.64%)
Apr 26, 2019 4.650 4.720 4.530 4.700 303,900 +0.04(+0.86%)
Apr 25, 2019 4.750 4.770 4.620 4.660 306,238 -0.12(-2.51%)
Apr 24, 2019 4.710 4.900 4.580 4.780 484,191 +0.05(+1.06%)
Apr 23, 2019 4.500 4.840 4.380 4.730 801,486 +0.15(+3.28%)
Apr 22, 2019 4.570 4.620 4.400 4.580 481,034 -0.04(-0.87%)
Apr 18, 2019 4.640 4.700 4.470 4.620 613,400 -0.06(-1.28%)
Apr 17, 2019 4.830 4.900 4.500 4.680 1,198,098 -0.17(-3.51%)
Apr 16, 2019 4.930 4.970 4.680 4.850 905,864 -0.10(-2.02%)
Apr 15, 2019 5.000 5.020 4.660 4.950 1,017,045 +0.02(+0.41%)
Apr 12, 2019 4.970 5.022 4.800 4.930 786,900 -0.04(-0.80%)
Apr 11, 2019 5.200 5.360 4.880 4.970 1,259,926 -0.27(-5.15%)
Apr 10, 2019 5.050 5.240 5.010 5.240 657,105 +0.13(+2.54%)
Apr 09, 2019 5.100 5.190 5.000 5.110 547,540 -0.03(-0.58%)
Apr 08, 2019 4.850 5.240 4.810 5.140 1,028,379 +0.06(+1.18%)
Apr 05, 2019 5.220 5.270 5.013 5.080 878,400 -0.11(-2.12%)
Apr 04, 2019 5.220 5.290 5.000 5.190 1,255,702 +0.07(+1.37%)
Apr 03, 2019 5.160 5.250 4.780 5.120 3,471,499 +0.06(+1.19%)
Apr 02, 2019 6.260 6.310 5.010 5.060 24,949,314 +0.99(+24.32%)
Apr 01, 2019 4.000 4.190 3.800 4.070 2,146,205 +0.28(+7.39%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
Mar 01, 2019 4.090 4.170 4.020 4.170 171,500 +0.08(+1.96%)
Feb 28, 2019 4.210 4.230 4.040 4.090 251,157 -0.11(-2.62%)
Feb 27, 2019 4.270 4.350 4.125 4.200 181,373 -0.08(-1.87%)
Feb 26, 2019 4.210 4.360 4.150 4.280 343,966 +0.03(+0.71%)
Feb 25, 2019 4.430 4.482 4.100 4.250 272,470 -0.10(-2.30%)
Feb 22, 2019 4.000 4.390 4.000 4.350 332,400 +0.37(+9.30%)
Feb 21, 2019 4.000 4.060 3.860 3.980 186,094 -0.02(-0.50%)
Feb 20, 2019 4.010 4.140 3.880 4.000 380,650 -0.00(-0.12%)
Feb 19, 2019 4.240 4.330 3.800 4.005 575,368 -0.21(-5.09%)
Feb 15, 2019 3.860 4.410 3.800 4.220 1,012,200 +0.40(+10.47%)
Feb 14, 2019 3.560 3.843 3.520 3.820 436,349 +0.22(+6.11%)
Feb 13, 2019 3.520 3.900 3.430 3.600 1,533,951 +0.12(+3.45%)
Feb 12, 2019 3.000 3.750 3.000 3.480 3,971,852 +0.60(+20.83%)
Feb 11, 2019 2.770 2.900 2.680 2.880 309,944 +0.11(+3.97%)
Feb 08, 2019 2.660 2.860 2.560 2.770 619,600 +0.16(+6.13%)
Feb 07, 2019 2.840 3.040 2.590 2.610 799,618 -0.17(-6.12%)
Feb 06, 2019 2.900 2.900 2.650 2.780 1,549,348 -0.11(-3.81%)
Feb 05, 2019 2.900 2.980 2.850 2.890 186,230 -0.05(-1.70%)
Feb 04, 2019 2.810 3.030 2.800 2.940 284,517 +0.12(+4.26%)
Feb 01, 2019 2.950 3.030 2.690 2.820 647,500 -0.13(-4.41%)
Jan 31, 2019 3.140 3.350 2.840 2.950 579,785 -0.20(-6.35%)
Jan 30, 2019 3.080 3.190 2.911 3.150 342,807 +0.08(+2.61%)
Jan 29, 2019 3.150 3.250 3.055 3.070 222,658 -0.06(-1.92%)
Jan 28, 2019 3.210 3.370 3.110 3.130 446,696 -0.09(-2.80%)
Jan 25, 2019 3.270 3.390 3.170 3.220 229,400 -0.01(-0.31%)
Jan 24, 2019 3.220 3.450 3.130 3.230 567,233 +0.01(+0.31%)
Jan 23, 2019 3.410 3.450 3.160 3.220 284,530 -0.18(-5.29%)
Jan 22, 2019 3.340 3.450 3.295 3.400 228,355 +0.04(+1.19%)
Jan 18, 2019 3.360 3.610 3.340 3.360 229,300 +0.00(+0.00%)
Jan 17, 2019 3.390 3.640 3.340 3.360 362,791 -0.04(-1.18%)
Jan 16, 2019 3.250 3.550 3.230 3.400 564,474 +0.16(+4.94%)
Jan 15, 2019 3.320 3.350 3.200 3.240 253,135 -0.07(-2.11%)
Jan 14, 2019 3.320 3.330 3.130 3.310 265,822 -0.04(-1.19%)
Jan 11, 2019 3.400 3.410 3.250 3.350 179,500 -0.04(-1.18%)
Jan 10, 2019 3.470 3.489 3.320 3.390 206,110 -0.03(-0.88%)
Jan 09, 2019 3.370 3.470 3.270 3.420 236,393 +0.01(+0.29%)
Jan 08, 2019 3.300 3.410 3.200 3.410 528,579 +0.27(+8.60%)
Jan 07, 2019 3.080 3.390 3.000 3.140 524,139 +0.19(+6.44%)
Jan 04, 2019 2.850 2.960 2.810 2.950 218,800 +0.14(+4.98%)
Jan 03, 2019 2.610 3.110 2.610 2.810 421,092 +0.19(+7.25%)
Jan 02, 2019 2.380 2.680 2.340 2.620 260,345 +0.23(+9.62%)
Dec 31, 2018 2.250 2.400 2.240 2.390 234,300 +0.16(+7.17%)
Dec 28, 2018 2.320 2.350 2.130 2.230 349,400 -0.11(-4.70%)
Dec 27, 2018 2.110 2.350 2.080 2.340 508,682 +0.17(+7.83%)
Dec 26, 2018 2.390 2.440 2.160 2.170 484,390 -0.22(-9.21%)
Dec 24, 2018 2.380 2.510 2.300 2.390 362,500 -0.02(-0.83%)
Dec 21, 2018 2.280 2.560 2.220 2.410 694,600 +0.12(+5.24%)
Dec 20, 2018 2.750 2.850 2.130 2.290 1,722,067 -1.92(-45.61%)
Dec 19, 2018 3.960 4.500 3.960 4.210 342,283 +0.20(+4.99%)
Dec 18, 2018 4.500 4.630 3.900 4.010 282,899 -0.44(-9.89%)
Dec 17, 2018 4.660 4.790 4.400 4.450 225,803 -0.08(-1.77%)
Dec 14, 2018 4.820 4.980 4.490 4.530 152,900 -0.30(-6.21%)
Dec 13, 2018 4.770 4.860 4.584 4.830 71,318 +0.08(+1.68%)
Dec 12, 2018 4.790 4.875 4.700 4.750 72,051 -0.02(-0.42%)
Dec 11, 2018 4.460 4.810 4.450 4.770 93,128 +0.32(+7.19%)
Dec 10, 2018 4.710 4.720 4.380 4.450 192,258 -0.29(-6.12%)
Dec 07, 2018 4.940 4.980 4.660 4.740 96,900 -0.19(-3.85%)
Dec 06, 2018 4.930 5.096 4.740 4.930 276,782 -0.01(-0.20%)
Dec 04, 2018 5.220 5.230 4.820 4.940 255,800 -0.32(-6.08%)
Dec 03, 2018 5.350 5.470 5.160 5.260 127,690 -0.01(-0.19%)
Nov 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
Nov 01, 2018 5.380 5.670 5.320 5.530 232,245 +0.16(+2.98%)
Oct 31, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+0.85%)
Oct 01, 2018 6.360 6.450 5.750 5.850 363,562 -0.36(-5.80%)
Sep 28, 2018 6.160 6.340 6.010 6.210 143,900 +0.01(+0.16%)
Sep 27, 2018 6.250 6.330 6.120 6.200 165,905 +0.00(+0.00%)
Sep 26, 2018 6.420 6.490 6.120 6.200 173,159 -0.22(-3.43%)
Sep 25, 2018 6.300 6.560 6.200 6.420 243,990 +0.13(+2.07%)
Sep 24, 2018 6.140 6.500 6.010 6.290 195,674 +0.14(+2.28%)
Sep 21, 2018 6.550 6.680 6.150 6.150 340,600 -0.42(-6.39%)
Sep 20, 2018 6.510 6.719 6.440 6.570 130,253 +0.08(+1.23%)
Sep 19, 2018 6.510 6.580 6.400 6.490 140,522 +0.02(+0.31%)
Sep 18, 2018 6.500 6.525 6.430 6.470 104,968 +0.01(+0.15%)
Sep 17, 2018 6.240 6.490 6.160 6.460 212,066 +0.20(+3.19%)
Sep 14, 2018 6.340 6.490 6.240 6.260 128,200 -0.08(-1.26%)
Sep 13, 2018 6.290 6.490 6.210 6.340 108,764 +0.08(+1.28%)
Sep 12, 2018 6.260 6.330 6.110 6.260 112,956 +0.01(+0.16%)
Sep 11, 2018 6.460 6.580 6.130 6.250 179,191 -0.23(-3.55%)
Sep 10, 2018 6.300 6.480 6.230 6.480 146,726 +0.18(+2.86%)
Sep 07, 2018 6.570 6.600 6.240 6.300 184,100 -0.31(-4.69%)
Sep 06, 2018 6.880 6.960 6.430 6.610 248,989 -0.24(-3.50%)
Sep 05, 2018 6.500 6.930 6.200 6.850 473,202 +0.39(+6.04%)
Sep 04, 2018 6.500 6.500 6.250 6.460 141,750 +0.07(+1.10%)
Aug 31, 2018 6.390 6.390 6.390 0 +0.01(+0.16%)
Aug 30, 2018 6.210 6.450 6.090 6.380 144,163 +0.18(+2.90%)
Aug 29, 2018 6.000 6.320 5.910 6.200 224,676 +0.16(+2.65%)
Aug 28, 2018 5.820 6.060 5.610 6.040 269,671 +0.30(+5.23%)
Aug 27, 2018 5.750 5.880 5.570 5.740 139,009 +0.02(+0.35%)
Aug 24, 2018 5.500 5.780 5.500 5.720 197,300 +0.21(+3.72%)
Aug 23, 2018 5.590 5.620 5.450 5.515 155,226 -0.08(-1.34%)
Aug 22, 2018 5.660 5.690 5.500 5.590 165,172 -0.06(-1.06%)
Aug 21, 2018 5.440 5.750 5.400 5.650 224,539 +0.22(+4.05%)
Aug 20, 2018 5.520 5.680 5.225 5.430 397,230 -0.17(-3.04%)
Aug 17, 2018 5.540 5.670 5.440 5.600 133,100 +0.08(+1.45%)
Aug 16, 2018 5.890 5.900 5.490 5.520 351,746 -0.35(-5.96%)
Aug 15, 2018 5.940 6.000 5.680 5.870 377,618 -0.12(-2.00%)
Aug 14, 2018 6.090 6.230 5.920 5.990 386,100 -0.03(-0.50%)
Aug 13, 2018 6.130 6.210 5.940 6.020 143,961 -0.15(-2.43%)
Aug 10, 2018 6.160 6.430 5.930 6.170 387,400 -0.11(-1.75%)
Aug 09, 2018 6.070 6.450 6.030 6.280 312,968 +0.17(+2.78%)
Aug 08, 2018 6.220 6.350 6.000 6.110 162,892 -0.14(-2.24%)
Aug 07, 2018 6.320 6.474 6.170 6.250 93,295 -0.03(-0.48%)
Aug 06, 2018 6.270 6.410 6.085 6.280 83,622 +0.05(+0.80%)
Aug 03, 2018 6.290 6.360 5.990 6.230 177,200 -0.02(-0.32%)
Aug 02, 2018 6.400 6.450 6.170 6.250 171,025 -0.15(-2.34%)
Aug 01, 2018 6.540 6.780 6.340 6.400 296,537 -0.12(-1.84%)
Jul 31, 2018 6.310 6.800 6.280 6.520 326,039 +0.24(+3.82%)
Jul 30, 2018 6.580 6.860 6.120 6.280 767,079 +0.19(+3.12%)
Jul 27, 2018 6.000 6.220 5.690 6.090 727,700 +0.09(+1.50%)
Jul 26, 2018 5.220 6.290 5.220 6.000 2,727,020 +1.06(+21.46%)
Jul 25, 2018 4.930 5.040 4.900 4.940 173,660 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.870 4.940 174,492 +0.00(+0.00%)
Jul 23, 2018 4.830 5.060 4.810 4.940 119,119 +0.10(+2.07%)
Jul 20, 2018 4.810 4.890 4.800 4.840 97,794 +0.03(+0.62%)
Jul 19, 2018 4.600 4.820 4.600 4.810 92,511 +0.20(+4.34%)
Jul 18, 2018 4.820 4.830 4.600 4.610 130,970 -0.22(-4.55%)
Jul 17, 2018 4.560 5.000 4.510 4.830 303,480 +0.24(+5.23%)
Jul 16, 2018 4.650 4.720 4.440 4.590 128,869 -0.08(-1.71%)
Jul 13, 2018 4.990 5.160 4.650 4.670 463,765 +0.14(+3.09%)
Jul 12, 2018 4.420 4.585 4.400 4.530 105,013 +0.13(+2.95%)
Jul 11, 2018 4.370 4.450 4.170 4.400 110,090 +0.01(+0.23%)
Jul 10, 2018 4.390 4.450 4.300 4.390 218,630 -0.01(-0.23%)
Jul 09, 2018 4.360 4.410 4.338 4.400 248,521 +0.00(+0.00%)
Jul 06, 2018 4.600 4.689 4.370 4.400 240,449 -0.20(-4.35%)
Jul 05, 2018 4.630 4.680 4.450 4.600 112,071 -0.01(-0.22%)
Jul 03, 2018 4.610 4.610 4.610 0 +0.09(+1.99%)
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.