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

Altimmune Inc (NQ: ALT )

7.390 -0.500 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2020 27.00 28.33 25.66 26.58 2,978,200 +0.52(+2.00%)
Jul 30, 2020 21.57 26.30 21.57 26.06 2,886,460 +3.54(+15.72%)
Jul 29, 2020 23.80 23.97 21.36 22.52 2,098,540 -1.08(-4.58%)
Jul 28, 2020 23.60 24.99 22.86 23.60 1,761,805 +1.17(+5.22%)
Jul 27, 2020 25.58 27.31 20.76 22.43 3,570,781 -3.20(-12.49%)
Jul 24, 2020 26.52 27.61 25.25 25.63 1,931,100 -2.02(-7.31%)
Jul 23, 2020 28.63 29.49 26.80 27.65 2,028,209 -1.33(-4.59%)
Jul 22, 2020 31.58 31.58 28.28 28.98 2,842,446 -2.42(-7.71%)
Jul 21, 2020 31.98 33.20 30.54 31.40 2,578,304 -1.86(-5.59%)
Jul 20, 2020 29.35 35.10 25.16 33.26 6,089,035 +4.60(+16.05%)
Jul 17, 2020 26.45 29.20 26.32 28.66 4,347,000 +2.08(+7.83%)
Jul 16, 2020 25.26 27.43 24.33 26.58 2,557,185 +0.08(+0.30%)
Jul 15, 2020 29.50 30.19 22.80 26.50 8,552,828 -2.53(-8.72%)
Jul 14, 2020 26.90 33.30 25.62 29.03 16,111,260 +4.03(+16.12%)
Jul 13, 2020 27.48 28.67 24.63 25.00 15,451,170 +2.65(+11.86%)
Jul 10, 2020 19.48 24.39 19.32 22.35 17,919,500 +2.13(+10.53%)
Jul 09, 2020 16.73 24.65 16.11 20.22 58,725,540 +3.19(+18.73%)
Jul 08, 2020 11.70 20.65 11.33 17.03 18,163,752 +5.84(+52.19%)
Jul 07, 2020 9.920 11.38 9.850 11.19 2,473,816 +1.26(+12.69%)
Jul 06, 2020 10.59 10.60 9.630 9.930 1,181,110 -0.49(-4.70%)
Jul 02, 2020 9.650 10.75 9.370 10.42 1,642,200 +0.48(+4.83%)
Jul 01, 2020 10.53 10.55 8.600 9.940 2,753,594 -0.77(-7.19%)
Jun 30, 2020 9.990 11.04 9.900 10.71 1,672,160 +0.29(+2.78%)
Jun 29, 2020 12.00 12.74 9.660 10.42 5,811,175 -0.18(-1.70%)
Jun 26, 2020 10.91 11.20 9.870 10.60 6,409,200 +1.41(+15.34%)
Jun 25, 2020 8.350 9.480 8.060 9.190 2,908,970 +0.81(+9.67%)
Jun 24, 2020 8.350 8.440 8.000 8.380 1,263,074 +0.03(+0.36%)
Jun 23, 2020 8.250 8.440 7.930 8.350 1,409,520 +0.17(+2.08%)
Jun 22, 2020 8.000 8.460 7.820 8.180 3,026,953 +0.78(+10.54%)
Jun 19, 2020 7.450 7.490 7.120 7.400 800,400 +0.10(+1.37%)
Jun 18, 2020 7.550 7.550 6.880 7.300 1,043,900 -0.12(-1.62%)
Jun 17, 2020 7.750 8.050 7.350 7.420 871,927 -0.33(-4.26%)
Jun 16, 2020 7.900 8.180 7.540 7.750 1,616,067 +0.07(+0.91%)
Jun 15, 2020 7.350 7.790 7.130 7.680 2,930,962 +0.14(+1.86%)
Jun 12, 2020 7.110 8.025 7.110 7.540 2,255,600 +0.43(+6.05%)
Jun 11, 2020 5.880 7.450 5.750 7.110 2,756,333 +1.06(+17.52%)
Jun 10, 2020 6.510 6.560 5.710 6.050 1,318,485 -0.42(-6.49%)
Jun 09, 2020 6.660 6.850 6.450 6.470 1,154,826 -0.48(-6.91%)
Jun 08, 2020 7.320 7.380 6.500 6.950 1,974,846 -0.61(-8.07%)
Jun 05, 2020 7.410 7.950 7.060 7.560 1,606,800 +0.01(+0.13%)
Jun 04, 2020 8.170 8.570 7.070 7.550 2,717,620 -0.78(-9.36%)
Jun 03, 2020 9.000 9.050 8.280 8.330 1,589,902 -0.62(-6.93%)
Jun 02, 2020 8.410 9.090 8.050 8.950 1,959,231 +0.31(+3.59%)
Jun 01, 2020 9.380 9.530 8.560 8.640 3,280,857 -0.64(-6.90%)
May 29, 2020 9.080 9.480 8.555 9.280 4,298,300 +1.10(+13.45%)
May 28, 2020 7.680 9.150 7.550 8.180 3,344,268 +0.09(+1.11%)
May 27, 2020 8.400 8.400 6.170 8.090 6,694,687 -0.33(-3.92%)
May 26, 2020 7.660 10.68 7.460 8.420 36,439,688 +1.47(+21.15%)
May 22, 2020 6.000 7.000 5.950 6.950 5,003,700 +0.87(+14.31%)
May 21, 2020 6.160 6.460 5.750 6.080 3,662,593 +0.02(+0.33%)
May 20, 2020 5.200 6.690 5.170 6.060 12,296,307 +1.13(+22.92%)
May 19, 2020 4.700 5.350 4.580 4.930 2,832,433 +0.43(+9.56%)
May 18, 2020 4.590 4.670 4.360 4.500 1,733,475 +0.02(+0.45%)
May 15, 2020 4.330 4.710 4.270 4.480 2,714,500 -0.01(-0.22%)
May 14, 2020 5.100 5.740 4.420 4.490 21,062,420 +0.36(+8.72%)
May 13, 2020 3.750 4.450 3.650 4.130 5,806,306 +0.43(+11.62%)
May 12, 2020 3.250 3.860 3.250 3.700 2,969,249 +0.55(+17.46%)
May 11, 2020 3.150 3.180 3.050 3.150 460,785 +0.04(+1.29%)
May 08, 2020 3.170 3.170 3.030 3.110 528,500 -0.01(-0.32%)
May 07, 2020 3.140 3.150 3.050 3.120 353,337 +0.02(+0.65%)
May 06, 2020 3.130 3.140 3.010 3.100 407,892 -0.04(-1.27%)
May 05, 2020 3.180 3.210 3.080 3.140 381,381 -0.01(-0.32%)
May 04, 2020 3.000 3.180 2.910 3.150 508,363 +0.19(+6.42%)
May 01, 2020 3.040 3.040 2.880 2.960 601,400 -0.09(-2.95%)
Apr 30, 2020 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
Apr 01, 2020 3.250 3.280 2.850 3.040 1,730,502 -0.17(-5.30%)
Mar 31, 2020 3.070 3.280 2.850 3.210 1,811,590 +0.19(+6.29%)
Mar 30, 2020 3.040 3.200 2.860 3.020 1,772,727 +0.17(+5.96%)
Mar 27, 2020 2.700 2.960 2.680 2.850 1,685,700 -0.40(-12.31%)
Mar 26, 2020 3.490 3.730 3.100 3.250 1,965,018 -0.18(-5.25%)
Mar 25, 2020 3.150 3.480 3.060 3.430 1,803,030 +0.23(+7.19%)
Mar 24, 2020 3.000 3.300 2.900 3.200 2,695,607 +0.25(+8.47%)
Mar 23, 2020 3.040 3.050 2.750 2.950 744,695 +0.01(+0.34%)
Mar 20, 2020 2.850 3.070 2.750 2.940 957,100 +0.09(+3.16%)
Mar 19, 2020 2.890 3.070 2.800 2.850 797,176 +0.03(+1.06%)
Mar 18, 2020 3.100 3.200 2.750 2.820 955,246 -0.17(-5.69%)
Mar 17, 2020 3.000 3.100 2.810 2.990 774,165 +0.10(+3.46%)
Mar 16, 2020 2.740 3.290 2.550 2.890 1,082,032 +0.00(+0.00%)
Mar 13, 2020 3.060 3.250 2.700 2.890 1,342,000 -0.41(-12.42%)
Mar 12, 2020 3.310 3.430 2.800 3.300 1,305,480 +0.11(+3.45%)
Mar 11, 2020 3.100 3.790 2.910 3.190 5,071,457 +0.58(+22.22%)
Mar 10, 2020 3.000 3.080 2.500 2.610 1,797,437 -0.55(-17.41%)
Mar 09, 2020 3.990 3.990 3.110 3.160 2,224,505 -0.64(-16.84%)
Mar 06, 2020 3.770 3.900 3.400 3.800 5,011,600 +0.43(+12.76%)
Mar 05, 2020 3.000 3.450 2.850 3.370 2,883,800 +0.52(+18.25%)
Mar 04, 2020 3.040 3.090 2.750 2.850 2,018,290 -0.41(-12.58%)
Mar 03, 2020 2.900 3.510 2.500 3.260 5,869,476 +0.10(+3.16%)
Mar 02, 2020 3.800 3.880 2.710 3.160 5,201,374 -0.54(-14.59%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
Feb 03, 2020 1.720 1.830 1.720 1.760 75,839 +0.04(+2.33%)
Jan 31, 2020 1.760 1.810 1.690 1.720 298,300 -0.05(-2.82%)
Jan 30, 2020 1.800 1.840 1.740 1.770 117,320 -0.04(-2.21%)
Jan 29, 2020 1.820 1.850 1.750 1.810 185,187 -0.02(-1.09%)
Jan 28, 2020 1.870 1.890 1.760 1.830 157,335 -0.02(-1.08%)
Jan 27, 2020 1.900 1.930 1.822 1.850 193,603 -0.06(-3.14%)
Jan 24, 2020 1.980 1.980 1.900 1.910 348,900 -0.10(-4.98%)
Jan 23, 2020 2.080 2.150 1.910 2.010 1,668,455 -0.02(-0.99%)
Jan 22, 2020 1.970 2.060 1.880 2.030 1,221,475 +0.01(+0.50%)
Jan 21, 2020 1.940 2.200 1.870 2.020 1,522,560 +0.18(+9.78%)
Jan 17, 2020 1.840 1.870 1.830 1.840 57,500 +0.02(+0.91%)
Jan 16, 2020 1.790 1.840 1.790 1.823 78,622 +0.02(+1.30%)
Jan 15, 2020 1.780 1.810 1.770 1.800 43,218 +0.03(+1.69%)
Jan 14, 2020 1.760 1.824 1.760 1.770 52,212 -0.01(-0.56%)
Jan 13, 2020 1.780 1.820 1.710 1.780 71,029 -0.07(-3.78%)
Jan 10, 2020 1.870 1.880 1.810 1.850 72,600 -0.02(-1.07%)
Jan 09, 2020 1.910 1.920 1.860 1.870 56,128 -0.01(-0.53%)
Jan 08, 2020 1.960 1.970 1.880 1.880 52,222 -0.07(-3.59%)
Jan 07, 2020 1.970 1.970 1.940 1.950 60,151 +0.00(+0.00%)
Jan 06, 2020 1.940 1.950 1.910 1.950 55,108 +0.03(+1.56%)
Jan 03, 2020 1.920 1.950 1.891 1.920 136,700 +0.00(+0.00%)
Jan 02, 2020 1.890 1.930 1.880 1.920 124,056 +0.03(+1.59%)
Dec 31, 2019 1.780 1.920 1.780 1.890 343,600 +0.09(+5.00%)
Dec 30, 2019 1.820 1.830 1.770 1.800 160,783 +0.00(+0.00%)
Dec 27, 2019 1.760 1.830 1.760 1.800 263,200 +0.01(+0.56%)
Dec 26, 2019 1.770 1.830 1.770 1.790 66,780 +0.02(+1.13%)
Dec 24, 2019 1.780 1.810 1.770 1.770 70,200 +0.00(+0.00%)
Dec 23, 2019 1.760 1.810 1.730 1.770 129,932 +0.01(+0.57%)
Dec 20, 2019 1.770 1.830 1.740 1.760 101,500 -0.02(-1.12%)
Dec 19, 2019 1.790 1.795 1.710 1.780 118,671 +0.07(+4.09%)
Dec 18, 2019 1.730 1.780 1.710 1.710 40,436 -0.03(-1.72%)
Dec 17, 2019 1.730 1.750 1.705 1.740 80,677 +0.00(+0.00%)
Dec 16, 2019 1.730 1.800 1.710 1.740 75,550 +0.02(+1.16%)
Dec 13, 2019 1.790 1.850 1.710 1.720 141,500 -0.07(-3.91%)
Dec 12, 2019 1.820 1.880 1.790 1.790 112,809 -0.06(-3.24%)
Dec 11, 2019 1.830 1.900 1.760 1.850 109,172 +0.02(+1.09%)
Dec 10, 2019 1.850 1.900 1.810 1.830 64,142 -0.01(-0.54%)
Dec 09, 2019 1.890 1.930 1.810 1.840 138,698 -0.04(-2.13%)
Dec 06, 2019 1.840 1.920 1.830 1.880 115,200 +0.05(+2.73%)
Dec 05, 2019 2.210 2.240 1.830 1.830 746,267 -0.31(-14.49%)
Dec 04, 2019 2.150 2.220 2.100 2.140 171,436 -0.01(-0.47%)
Dec 03, 2019 1.950 2.150 1.930 2.150 296,823 +0.21(+10.82%)
Dec 02, 2019 1.900 1.940 1.850 1.940 189,352 +0.12(+6.59%)
Nov 29, 2019 1.690 1.839 1.660 1.820 95,100 +0.16(+9.64%)
Nov 27, 2019 1.650 1.680 1.620 1.660 80,800 +0.01(+0.61%)
Nov 26, 2019 1.650 1.660 1.610 1.650 111,020 +0.00(+0.00%)
Nov 25, 2019 1.610 1.660 1.580 1.650 98,189 +0.03(+1.85%)
Nov 22, 2019 1.660 1.670 1.620 1.620 83,300 -0.05(-2.99%)
Nov 21, 2019 1.570 1.680 1.570 1.670 301,284 +0.12(+7.74%)
Nov 20, 2019 1.540 1.630 1.530 1.550 149,373 +0.02(+1.31%)
Nov 19, 2019 1.530 1.570 1.510 1.530 167,963 -0.03(-1.92%)
Nov 18, 2019 1.650 1.660 1.530 1.560 192,017 -0.05(-3.11%)
Nov 15, 2019 1.600 1.650 1.580 1.610 181,200 +0.00(+0.00%)
Nov 14, 2019 1.700 1.700 1.521 1.610 573,769 -0.15(-8.52%)
Nov 13, 2019 1.780 1.800 1.750 1.760 128,975 +0.01(+0.57%)
Nov 12, 2019 1.790 1.840 1.750 1.750 77,380 -0.03(-1.69%)
Nov 11, 2019 1.820 1.829 1.750 1.780 121,114 -0.06(-3.26%)
Nov 08, 2019 1.850 1.860 1.820 1.840 73,700 -0.02(-0.89%)
Nov 07, 2019 1.870 1.880 1.830 1.857 66,011 -0.01(-0.72%)
Nov 06, 2019 1.920 1.920 1.860 1.870 91,231 -0.05(-2.60%)
Nov 05, 2019 1.950 1.950 1.910 1.920 57,085 -0.01(-0.52%)
Nov 04, 2019 1.940 1.959 1.900 1.930 45,980 -0.02(-1.03%)
Nov 01, 2019 1.930 1.970 1.900 1.950 50,100 +0.04(+2.09%)
Oct 31, 2019 1.970 1.980 1.900 1.910 89,828 -0.04(-2.05%)
Oct 30, 2019 2.000 2.000 1.950 1.950 47,663 -0.03(-1.52%)
Oct 29, 2019 2.020 2.020 1.980 1.980 24,233 -0.04(-1.98%)
Oct 28, 2019 1.980 2.030 1.980 2.020 24,871 +0.04(+2.02%)
Oct 25, 2019 2.000 2.015 1.950 1.980 53,000 -0.02(-1.00%)
Oct 24, 2019 2.020 2.040 1.990 2.000 20,680 -0.02(-0.99%)
Oct 23, 2019 2.010 2.040 1.960 2.020 49,969 +0.01(+0.50%)
Oct 22, 2019 2.000 2.040 1.950 2.010 48,536 +0.03(+1.52%)
Oct 21, 2019 2.020 2.040 1.980 1.980 46,119 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 1.960 2.020 36,700 +0.03(+1.51%)
Oct 17, 2019 2.040 2.040 1.950 1.990 54,314 -0.04(-1.97%)
Oct 16, 2019 2.060 2.080 1.980 2.030 123,752 -0.02(-0.98%)
Oct 15, 2019 1.960 2.050 1.950 2.050 93,502 +0.08(+4.06%)
Oct 14, 2019 1.950 1.970 1.940 1.970 27,255 +0.01(+0.53%)
Oct 11, 2019 1.930 1.980 1.900 1.960 46,000 +0.06(+3.14%)
Oct 10, 2019 1.920 1.958 1.900 1.900 53,821 -0.02(-1.04%)
Oct 09, 2019 1.930 1.960 1.910 1.920 40,669 -0.01(-0.52%)
Oct 08, 2019 1.910 1.980 1.870 1.930 232,181 +0.03(+1.58%)
Oct 07, 2019 1.910 1.960 1.890 1.900 52,628 +0.00(+0.00%)
Oct 04, 2019 1.900 1.970 1.900 1.900 132,500 +0.02(+1.06%)
Oct 03, 2019 1.870 1.910 1.850 1.880 67,107 -0.01(-0.53%)
Oct 02, 2019 1.910 1.950 1.890 1.890 62,045 -0.01(-0.53%)
Oct 01, 2019 1.960 1.990 1.900 1.900 166,878 -0.05(-2.56%)
Sep 30, 2019 1.930 2.010 1.910 1.950 119,433 +0.00(+0.00%)
Sep 27, 2019 2.000 2.040 1.920 1.950 165,500 -0.05(-2.50%)
Sep 26, 2019 2.010 2.110 1.950 2.000 238,219 -0.01(-0.50%)
Sep 25, 2019 2.050 2.080 2.010 2.010 87,780 -0.02(-0.99%)
Sep 24, 2019 2.060 2.070 2.010 2.030 113,778 -0.06(-2.87%)
Sep 23, 2019 2.080 2.110 2.070 2.090 73,030 -0.02(-0.95%)
Sep 20, 2019 2.020 2.140 2.020 2.110 120,500 +0.07(+3.43%)
Sep 19, 2019 2.100 2.170 2.020 2.040 106,242 -0.06(-2.86%)
Sep 18, 2019 2.180 2.220 2.100 2.100 97,879 -0.07(-3.23%)
Sep 17, 2019 2.220 2.270 2.160 2.170 106,261 -0.05(-2.25%)
Sep 16, 2019 2.200 2.290 2.170 2.220 234,103 -0.03(-1.33%)
Sep 13, 2019 2.240 2.250 2.160 2.250 77,800 +0.10(+4.65%)
Sep 12, 2019 2.230 2.250 2.150 2.150 67,997 -0.05(-2.27%)
Sep 11, 2019 2.240 2.270 2.160 2.200 198,433 +0.00(+0.00%)
Sep 10, 2019 2.130 2.290 2.100 2.200 218,324 +0.07(+3.29%)
Sep 09, 2019 2.050 2.130 2.050 2.130 149,702 +0.11(+5.45%)
Sep 06, 2019 2.170 2.170 2.020 2.020 152,800 -0.04(-1.94%)
Sep 05, 2019 2.150 2.160 2.050 2.060 161,458 -0.04(-1.90%)
Sep 04, 2019 2.120 2.150 2.080 2.100 65,590 +0.00(+0.00%)
Sep 03, 2019 2.080 2.190 2.060 2.100 74,553 -0.01(-0.47%)
Aug 30, 2019 2.060 2.150 2.045 2.110 83,800 +0.05(+2.43%)
Aug 29, 2019 2.000 2.070 1.990 2.060 72,785 +0.08(+4.04%)
Aug 28, 2019 1.940 1.990 1.940 1.980 71,410 +0.02(+1.02%)
Aug 27, 2019 2.040 2.108 1.950 1.960 202,630 -0.06(-2.97%)
Aug 26, 2019 2.130 2.130 2.020 2.020 55,965 -0.06(-2.88%)
Aug 23, 2019 2.090 2.140 2.060 2.080 72,500 -0.05(-2.35%)
Aug 22, 2019 2.110 2.150 2.080 2.130 47,416 +0.01(+0.47%)
Aug 21, 2019 2.280 2.290 2.070 2.120 250,656 -0.01(-0.47%)
Aug 20, 2019 2.210 2.210 2.110 2.130 62,296 -0.06(-2.74%)
Aug 19, 2019 2.040 2.210 2.010 2.190 237,276 +0.16(+7.88%)
Aug 16, 2019 2.020 2.090 1.990 2.030 136,500 -0.03(-1.46%)
Aug 15, 2019 2.040 2.060 1.970 2.060 151,337 +0.03(+1.48%)
Aug 14, 2019 2.200 2.200 2.020 2.030 152,198 -0.09(-4.25%)
Aug 13, 2019 2.150 2.250 2.120 2.120 161,592 -0.05(-2.30%)
Aug 12, 2019 2.220 2.280 2.150 2.170 129,535 -0.04(-1.81%)
Aug 09, 2019 2.280 2.300 2.200 2.210 154,000 -0.05(-2.21%)
Aug 08, 2019 2.250 2.320 2.230 2.260 67,383 +0.00(+0.00%)
Aug 07, 2019 2.210 2.350 2.180 2.260 173,435 +0.04(+1.80%)
Aug 06, 2019 2.230 2.280 2.190 2.220 115,902 -0.01(-0.45%)
Aug 05, 2019 2.220 2.310 2.200 2.230 182,100 -0.06(-2.62%)
Aug 02, 2019 2.410 2.410 2.240 2.290 234,300 -0.09(-3.78%)
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.