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

Kindred Biosciences (NQ: KIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 27, 2021 9.250 9.250 9.250 0 +0.01(+0.11%)
Aug 26, 2021 9.250 9.260 9.240 9.240 2,442,781 +0.00(+0.00%)
Aug 25, 2021 9.250 9.250 9.230 9.240 830,702 -0.01(-0.11%)
Aug 24, 2021 9.240 9.250 9.230 9.250 712,824 +0.02(+0.22%)
Aug 23, 2021 9.240 9.250 9.230 9.230 994,043 +0.00(+0.00%)
Aug 20, 2021 9.220 9.240 9.210 9.230 186,665 +0.00(+0.00%)
Aug 19, 2021 9.230 9.240 9.220 9.230 456,126 +0.00(+0.00%)
Aug 18, 2021 9.220 9.240 9.220 9.230 175,190 +0.01(+0.11%)
Aug 17, 2021 9.240 9.240 9.220 9.220 398,901 -0.01(-0.11%)
Aug 16, 2021 9.220 9.230 9.220 9.230 108,432 +0.01(+0.11%)
Aug 13, 2021 9.220 9.220 9.220 9.220 198,948 +0.00(+0.00%)
Aug 12, 2021 9.230 9.240 9.220 9.220 561,225 -0.02(-0.22%)
Aug 11, 2021 9.220 9.240 9.220 9.240 196,875 +0.00(+0.00%)
Aug 10, 2021 9.220 9.240 9.215 9.240 361,651 +0.01(+0.11%)
Aug 09, 2021 9.226 9.230 9.220 9.230 266,312 +0.02(+0.22%)
Aug 06, 2021 9.210 9.220 9.210 9.210 294,129 -0.01(-0.11%)
Aug 05, 2021 9.230 9.230 9.210 9.220 166,515 +0.00(+0.00%)
Aug 04, 2021 9.220 9.230 9.205 9.220 1,095,014 +0.01(+0.11%)
Aug 03, 2021 9.240 9.240 9.210 9.210 1,091,197 -0.02(-0.22%)
Aug 02, 2021 9.210 9.230 9.200 9.230 3,153,254 +0.11(+1.21%)
Jul 30, 2021 9.080 9.120 9.070 9.120 307,922 +0.04(+0.44%)
Jul 29, 2021 9.120 9.120 9.050 9.080 963,883 -0.03(-0.33%)
Jul 28, 2021 9.080 9.150 9.080 9.110 349,205 +0.03(+0.33%)
Jul 27, 2021 9.110 9.120 9.070 9.080 933,419 -0.03(-0.33%)
Jul 26, 2021 9.140 9.150 9.100 9.110 988,651 -0.02(-0.22%)
Jul 23, 2021 9.150 9.160 9.123 9.130 971,291 -0.04(-0.44%)
Jul 22, 2021 9.160 9.170 9.140 9.170 825,553 +0.02(+0.22%)
Jul 21, 2021 9.140 9.168 9.120 9.150 855,858 +0.03(+0.33%)
Jul 20, 2021 9.130 9.140 9.110 9.120 663,083 +0.00(+0.00%)
Jul 19, 2021 9.120 9.135 9.110 9.120 757,585 +0.00(+0.00%)
Jul 16, 2021 9.150 9.160 9.120 9.120 938,767 -0.02(-0.22%)
Jul 15, 2021 9.170 9.190 9.120 9.140 597,516 -0.04(-0.44%)
Jul 14, 2021 9.190 9.200 9.175 9.180 580,735 -0.02(-0.22%)
Jul 13, 2021 9.180 9.200 9.175 9.200 551,076 +0.02(+0.22%)
Jul 12, 2021 9.160 9.190 9.160 9.180 392,235 +0.03(+0.33%)
Jul 09, 2021 9.140 9.160 9.130 9.150 559,906 +0.01(+0.11%)
Jul 08, 2021 9.170 9.190 9.130 9.140 3,378,790 -0.03(-0.33%)
Jul 07, 2021 9.180 9.220 9.170 9.170 594,753 -0.03(-0.33%)
Jul 06, 2021 9.170 9.200 9.170 9.200 826,017 +0.04(+0.44%)
Jul 02, 2021 9.180 9.190 9.160 9.160 450,259 -0.04(-0.43%)
Jul 01, 2021 9.170 9.210 9.160 9.200 437,624 +0.03(+0.33%)
Jun 30, 2021 9.170 9.200 9.150 9.170 730,089 +0.01(+0.11%)
Jun 29, 2021 9.190 9.200 9.150 9.160 688,736 -0.02(-0.22%)
Jun 28, 2021 9.190 9.200 9.140 9.180 842,196 +0.05(+0.55%)
Jun 25, 2021 9.150 9.220 9.100 9.130 6,625,931 -0.06(-0.65%)
Jun 24, 2021 9.200 9.210 9.180 9.190 612,999 -0.02(-0.22%)
Jun 23, 2021 9.200 9.210 9.180 9.210 1,433,452 +0.01(+0.11%)
Jun 22, 2021 9.200 9.220 9.190 9.200 1,044,010 -0.01(-0.11%)
Jun 21, 2021 9.200 9.220 9.180 9.210 2,077,706 +0.02(+0.22%)
Jun 18, 2021 9.200 9.270 9.175 9.190 2,515,053 +0.00(+0.00%)
Jun 17, 2021 9.210 9.280 9.190 9.190 4,154,778 -0.04(-0.43%)
Jun 16, 2021 9.180 9.265 9.160 9.230 35,027,048 +2.89(+45.58%)
Jun 15, 2021 6.050 6.390 5.935 6.340 469,953 +0.28(+4.62%)
Jun 14, 2021 6.520 6.650 5.845 6.060 523,330 -0.30(-4.72%)
Jun 11, 2021 6.670 6.940 6.320 6.360 429,100 -0.25(-3.78%)
Jun 10, 2021 6.570 6.700 6.410 6.610 274,006 +0.06(+0.92%)
Jun 09, 2021 6.850 6.898 6.530 6.550 423,356 -0.19(-2.82%)
Jun 08, 2021 6.650 6.970 6.550 6.740 692,614 +0.14(+2.12%)
Jun 07, 2021 6.820 6.990 6.120 6.600 954,783 -0.34(-4.90%)
Jun 04, 2021 6.620 7.050 6.400 6.940 2,088,916 +0.21(+3.12%)
Jun 03, 2021 5.350 7.450 5.200 6.730 4,440,630 +1.29(+23.71%)
Jun 02, 2021 4.830 5.480 4.830 5.440 895,207 +0.75(+15.99%)
Jun 01, 2021 4.700 4.830 4.641 4.690 171,181 -0.14(-2.90%)
May 28, 2021 4.830 4.890 4.800 4.830 105,194 +0.04(+0.84%)
May 27, 2021 4.800 4.880 4.750 4.790 117,238 +0.00(+0.00%)
May 26, 2021 4.600 4.800 4.570 4.790 84,084 +0.22(+4.81%)
May 25, 2021 4.810 4.850 4.570 4.570 113,132 -0.23(-4.79%)
May 24, 2021 4.810 4.990 4.720 4.800 165,808 +0.01(+0.21%)
May 21, 2021 4.820 4.890 4.720 4.790 114,690 +0.06(+1.27%)
May 20, 2021 4.580 4.800 4.540 4.730 184,603 +0.15(+3.28%)
May 19, 2021 4.620 4.690 4.490 4.580 237,177 -0.15(-3.17%)
May 18, 2021 4.760 4.920 4.710 4.730 188,838 -0.03(-0.63%)
May 17, 2021 4.370 4.890 4.290 4.760 387,514 +0.41(+9.43%)
May 14, 2021 4.250 4.500 4.230 4.350 121,542 +0.13(+3.08%)
May 13, 2021 4.350 4.405 4.220 4.220 199,908 -0.08(-1.86%)
May 12, 2021 4.400 4.460 4.250 4.300 295,737 -0.13(-2.93%)
May 11, 2021 4.400 4.500 4.250 4.430 325,545 -0.02(-0.45%)
May 10, 2021 4.650 4.710 4.450 4.450 205,116 -0.18(-3.89%)
May 07, 2021 4.620 4.660 4.550 4.630 292,202 +0.01(+0.22%)
May 06, 2021 4.670 4.790 4.420 4.620 294,450 -0.03(-0.65%)
May 05, 2021 4.870 4.940 4.630 4.650 283,427 -0.21(-4.32%)
May 04, 2021 5.020 5.050 4.820 4.860 239,734 -0.16(-3.19%)
May 03, 2021 5.020 5.070 4.920 5.020 232,502 +0.02(+0.40%)
Apr 30, 2021 4.750 5.050 4.750 5.000 483,500 +0.21(+4.38%)
Apr 29, 2021 4.870 4.950 4.730 4.790 115,922 -0.05(-1.03%)
Apr 28, 2021 4.700 4.950 4.680 4.840 321,006 +0.17(+3.64%)
Apr 27, 2021 4.840 4.970 4.630 4.670 351,541 -0.17(-3.51%)
Apr 26, 2021 4.780 4.910 4.710 4.840 220,306 +0.09(+1.89%)
Apr 23, 2021 4.850 4.950 4.660 4.750 418,900 -0.08(-1.66%)
Apr 22, 2021 4.960 5.010 4.808 4.830 284,161 -0.16(-3.21%)
Apr 21, 2021 4.770 5.070 4.750 4.990 307,610 +0.28(+5.94%)
Apr 20, 2021 4.620 4.760 4.480 4.710 524,771 +0.06(+1.29%)
Apr 19, 2021 4.810 4.810 4.600 4.650 321,445 -0.20(-4.12%)
Apr 16, 2021 5.020 5.080 4.810 4.850 181,700 -0.12(-2.41%)
Apr 15, 2021 5.020 5.090 4.930 4.970 192,040 +0.00(+0.00%)
Apr 14, 2021 4.940 5.070 4.920 4.970 107,706 +0.04(+0.81%)
Apr 13, 2021 4.970 5.040 4.820 4.930 163,963 -0.06(-1.20%)
Apr 12, 2021 5.080 5.150 4.950 4.990 222,722 -0.14(-2.73%)
Apr 09, 2021 4.990 5.250 4.970 5.130 247,400 +0.10(+1.99%)
Apr 08, 2021 4.920 5.080 4.900 5.030 211,383 +0.11(+2.24%)
Apr 07, 2021 5.400 5.420 4.890 4.920 417,803 -0.53(-9.72%)
Apr 06, 2021 5.100 5.720 5.060 5.450 674,659 +0.31(+6.03%)
Apr 05, 2021 5.100 5.440 4.880 5.140 1,598,847 +0.14(+2.80%)
Apr 01, 2021 5.000 5.030 4.850 5.000 371,900 +0.03(+0.60%)
Mar 31, 2021 4.570 4.990 4.470 4.970 2,781,551 +0.44(+9.71%)
Mar 30, 2021 4.500 4.588 4.435 4.530 158,078 +0.03(+0.67%)
Mar 29, 2021 4.570 4.640 4.490 4.500 185,304 -0.09(-1.96%)
Mar 26, 2021 4.580 4.620 4.500 4.590 190,400 +0.05(+1.10%)
Mar 25, 2021 4.370 4.570 4.240 4.540 374,972 +0.12(+2.71%)
Mar 24, 2021 4.710 4.710 4.390 4.420 182,834 -0.19(-4.12%)
Mar 23, 2021 4.810 4.875 4.540 4.610 206,420 -0.24(-4.95%)
Mar 22, 2021 5.000 5.060 4.800 4.850 172,258 -0.10(-2.02%)
Mar 19, 2021 4.780 4.980 4.710 4.950 392,500 +0.18(+3.77%)
Mar 18, 2021 4.910 5.100 4.770 4.770 193,742 -0.23(-4.60%)
Mar 17, 2021 4.800 5.250 4.790 5.000 1,688,712 +0.06(+1.21%)
Mar 16, 2021 4.990 4.990 4.780 4.940 292,289 -0.03(-0.60%)
Mar 15, 2021 4.860 4.980 4.810 4.970 150,899 +0.07(+1.43%)
Mar 12, 2021 4.800 4.940 4.750 4.900 157,800 +0.04(+0.82%)
Mar 11, 2021 4.790 4.880 4.690 4.860 229,720 +0.17(+3.62%)
Mar 10, 2021 4.720 4.830 4.610 4.690 298,152 +0.00(+0.00%)
Mar 09, 2021 4.610 4.760 4.540 4.690 171,310 +0.13(+2.85%)
Mar 08, 2021 4.780 4.780 4.460 4.560 245,715 -0.22(-4.60%)
Mar 05, 2021 4.420 4.830 4.297 4.780 957,700 +0.39(+8.88%)
Mar 04, 2021 4.450 4.470 4.105 4.390 702,777 -0.06(-1.35%)
Mar 03, 2021 4.560 4.565 4.435 4.450 346,919 -0.11(-2.41%)
Mar 02, 2021 4.630 4.670 4.470 4.560 269,070 +0.02(+0.44%)
Mar 01, 2021 4.630 4.653 4.500 4.540 189,268 +0.03(+0.67%)
Feb 26, 2021 4.610 4.680 4.450 4.510 239,900 -0.08(-1.74%)
Feb 25, 2021 4.730 4.790 4.575 4.590 379,169 -0.14(-2.96%)
Feb 24, 2021 4.790 4.920 4.700 4.730 254,868 -0.02(-0.42%)
Feb 23, 2021 4.670 4.810 4.600 4.750 370,521 -0.15(-3.06%)
Feb 22, 2021 4.860 5.000 4.810 4.900 304,133 -0.01(-0.20%)
Feb 19, 2021 4.930 5.000 4.820 4.910 224,400 +0.00(+0.00%)
Feb 18, 2021 5.020 5.087 4.850 4.910 305,884 -0.20(-3.91%)
Feb 17, 2021 5.211 5.300 5.040 5.110 334,689 -0.17(-3.22%)
Feb 16, 2021 5.250 5.310 5.110 5.280 336,714 +0.08(+1.54%)
Feb 12, 2021 5.205 5.287 5.070 5.200 399,400 -0.04(-0.76%)
Feb 11, 2021 5.380 5.500 5.120 5.240 431,566 -0.03(-0.57%)
Feb 10, 2021 5.530 5.600 5.180 5.270 458,924 -0.12(-2.23%)
Feb 09, 2021 5.660 5.680 5.240 5.390 479,596 +0.01(+0.19%)
Feb 08, 2021 5.180 5.600 5.110 5.380 668,136 +0.30(+5.91%)
Feb 05, 2021 5.200 5.200 4.960 5.080 653,500 +0.04(+0.79%)
Feb 04, 2021 5.050 5.140 4.920 5.040 531,020 +0.05(+1.00%)
Feb 03, 2021 4.970 5.050 4.760 4.990 755,509 +0.04(+0.81%)
Feb 02, 2021 5.150 5.150 4.850 4.950 562,588 -0.05(-1.00%)
Feb 01, 2021 5.170 5.300 4.880 5.000 928,283 +0.00(+0.00%)
Jan 29, 2021 5.090 5.310 4.700 5.000 1,496,700 +0.00(+0.00%)
Jan 28, 2021 4.650 6.000 4.480 5.000 2,657,202 +0.41(+8.93%)
Jan 27, 2021 4.700 4.840 4.517 4.590 280,861 -0.20(-4.18%)
Jan 26, 2021 4.960 4.960 4.750 4.790 267,733 -0.07(-1.44%)
Jan 25, 2021 5.000 5.050 4.650 4.860 224,796 -0.07(-1.42%)
Jan 22, 2021 4.410 4.970 4.330 4.930 1,292,300 +0.48(+10.79%)
Jan 21, 2021 4.480 4.630 4.340 4.450 193,862 +0.01(+0.23%)
Jan 20, 2021 4.550 4.660 4.440 4.440 241,382 -0.10(-2.20%)
Jan 19, 2021 5.040 5.040 4.460 4.540 403,642 -0.41(-8.28%)
Jan 15, 2021 4.990 5.060 4.750 4.950 262,500 -0.05(-1.00%)
Jan 14, 2021 4.880 5.050 4.740 5.000 295,157 +0.15(+3.09%)
Jan 13, 2021 4.970 4.980 4.750 4.850 107,359 -0.15(-3.00%)
Jan 12, 2021 4.990 5.060 4.740 5.000 265,649 +0.18(+3.73%)
Jan 11, 2021 4.950 5.160 4.770 4.820 236,489 -0.21(-4.17%)
Jan 08, 2021 5.130 5.210 4.880 5.030 294,800 -0.12(-2.33%)
Jan 07, 2021 4.900 5.200 4.900 5.150 285,590 +0.26(+5.32%)
Jan 06, 2021 4.650 4.990 4.605 4.890 357,904 +0.31(+6.89%)
Jan 05, 2021 4.410 4.600 4.410 4.575 347,889 +0.12(+2.81%)
Jan 04, 2021 4.310 4.510 4.280 4.450 188,926 +0.14(+3.25%)
Dec 31, 2020 4.310 4.310 4.310 157,105 +0.03(+0.70%)
Dec 30, 2020 4.420 4.450 4.250 4.280 157,105 -0.11(-2.51%)
Dec 29, 2020 4.410 4.443 4.140 4.390 286,601 -0.05(-1.13%)
Dec 28, 2020 4.740 4.765 4.430 4.440 202,512 -0.21(-4.52%)
Dec 24, 2020 4.570 4.730 4.570 4.650 186,200 +0.13(+2.88%)
Dec 23, 2020 4.640 4.730 4.400 4.520 360,708 -0.16(-3.42%)
Dec 22, 2020 4.120 4.690 4.110 4.680 441,354 +0.59(+14.43%)
Dec 21, 2020 4.020 4.190 3.935 4.090 303,642 -0.04(-0.97%)
Dec 18, 2020 4.040 4.210 4.023 4.130 367,500 +0.13(+3.25%)
Dec 17, 2020 3.990 4.120 3.980 4.000 201,598 +0.03(+0.76%)
Dec 16, 2020 4.160 4.200 3.970 3.970 226,188 -0.19(-4.68%)
Dec 15, 2020 4.060 4.270 3.920 4.165 325,530 +0.16(+3.87%)
Dec 14, 2020 4.000 4.161 3.910 4.010 334,999 +0.09(+2.30%)
Dec 11, 2020 3.930 4.110 3.800 3.920 304,000 +0.03(+0.77%)
Dec 10, 2020 3.670 3.920 3.650 3.890 204,060 +0.18(+4.85%)
Dec 09, 2020 3.880 3.900 3.690 3.710 172,331 -0.16(-4.13%)
Dec 08, 2020 3.770 3.930 3.770 3.870 125,302 +0.09(+2.38%)
Dec 07, 2020 4.000 4.000 3.760 3.780 194,508 -0.21(-5.26%)
Dec 04, 2020 3.850 4.000 3.820 3.990 189,200 +0.20(+5.28%)
Dec 03, 2020 3.840 3.870 3.730 3.790 145,989 -0.04(-1.04%)
Dec 02, 2020 3.840 3.890 3.800 3.830 129,867 -0.02(-0.52%)
Dec 01, 2020 3.890 3.950 3.800 3.850 203,721 -0.04(-1.03%)
Nov 30, 2020 3.850 4.040 3.850 3.890 197,855 -0.01(-0.26%)
Nov 27, 2020 3.980 4.025 3.860 3.900 107,800 -0.10(-2.50%)
Nov 25, 2020 4.000 4.090 3.920 4.000 116,800 +0.02(+0.50%)
Nov 24, 2020 3.800 4.000 3.730 3.980 250,347 +0.25(+6.70%)
Nov 23, 2020 3.900 3.910 3.700 3.730 223,389 -0.12(-3.12%)
Nov 20, 2020 3.700 3.960 3.700 3.850 195,900 +0.10(+2.67%)
Nov 19, 2020 3.610 3.770 3.560 3.750 132,986 +0.15(+4.17%)
Nov 18, 2020 3.720 3.805 3.590 3.600 172,070 -0.14(-3.74%)
Nov 17, 2020 3.810 3.850 3.690 3.740 160,172 -0.06(-1.58%)
Nov 16, 2020 3.780 3.890 3.670 3.800 224,129 +0.05(+1.33%)
Nov 13, 2020 3.820 3.930 3.680 3.750 226,700 -0.02(-0.53%)
Nov 12, 2020 3.940 4.120 3.760 3.770 166,445 -0.16(-4.07%)
Nov 11, 2020 3.810 3.930 3.670 3.930 178,496 +0.16(+4.24%)
Nov 10, 2020 3.750 3.830 3.480 3.770 318,833 +0.00(+0.00%)
Nov 09, 2020 3.920 4.080 3.740 3.770 309,741 -0.01(-0.26%)
Nov 06, 2020 3.830 3.860 3.600 3.780 193,800 -0.07(-1.82%)
Nov 05, 2020 3.850 3.920 3.720 3.850 183,446 +0.06(+1.58%)
Nov 04, 2020 3.790 3.910 3.697 3.790 177,364 +0.04(+1.07%)
Nov 03, 2020 3.680 3.780 3.640 3.750 154,693 +0.15(+4.17%)
Nov 02, 2020 3.510 3.620 3.460 3.600 188,798 +0.11(+3.15%)
Oct 30, 2020 3.815 3.815 3.465 3.490 215,500 -0.21(-5.68%)
Oct 29, 2020 3.760 3.850 3.655 3.700 176,442 -0.06(-1.60%)
Oct 28, 2020 3.900 3.900 3.740 3.760 167,576 -0.17(-4.33%)
Oct 27, 2020 4.020 4.060 3.900 3.930 170,131 -0.09(-2.24%)
Oct 26, 2020 4.090 4.140 3.960 4.020 182,848 -0.04(-0.99%)
Oct 23, 2020 4.190 4.190 4.010 4.060 186,100 -0.07(-1.69%)
Oct 22, 2020 4.050 4.180 4.010 4.130 120,649 +0.10(+2.48%)
Oct 21, 2020 4.130 4.150 4.010 4.030 127,733 -0.11(-2.66%)
Oct 20, 2020 4.190 4.206 4.090 4.140 126,363 -0.01(-0.24%)
Oct 19, 2020 4.310 4.370 4.080 4.150 180,513 -0.14(-3.26%)
Oct 16, 2020 4.260 4.400 4.150 4.290 301,700 -0.01(-0.23%)
Oct 15, 2020 4.350 4.430 4.210 4.300 237,366 -0.08(-1.83%)
Oct 14, 2020 4.600 4.600 4.360 4.380 235,529 -0.27(-5.81%)
Oct 13, 2020 4.750 4.840 4.640 4.650 133,290 -0.15(-3.12%)
Oct 12, 2020 4.850 4.850 4.710 4.800 200,513 -0.05(-1.03%)
Oct 09, 2020 4.970 5.020 4.750 4.850 215,300 -0.10(-2.02%)
Oct 08, 2020 5.010 5.050 4.840 4.950 404,538 +0.11(+2.27%)
Oct 07, 2020 4.780 5.050 4.670 4.840 633,177 +0.37(+8.28%)
Oct 06, 2020 4.530 4.680 4.460 4.470 259,934 -0.03(-0.67%)
Oct 05, 2020 4.280 4.560 4.280 4.500 219,825 +0.24(+5.63%)
Oct 02, 2020 4.150 4.410 4.140 4.260 333,600 -0.10(-2.29%)
Oct 01, 2020 4.380 4.460 4.210 4.360 272,364 +0.07(+1.63%)
Sep 30, 2020 4.390 4.590 4.260 4.290 230,350 -0.10(-2.28%)
Sep 29, 2020 4.480 4.510 4.270 4.390 155,288 -0.10(-2.23%)
Sep 28, 2020 4.550 4.660 4.460 4.490 143,569 +0.02(+0.45%)
Sep 25, 2020 4.590 4.720 4.441 4.470 185,500 -0.15(-3.25%)
Sep 24, 2020 4.600 4.750 4.400 4.620 185,333 -0.03(-0.65%)
Sep 23, 2020 4.880 4.980 4.610 4.650 211,206 -0.27(-5.49%)
Sep 22, 2020 5.000 5.000 4.730 4.920 120,264 -0.08(-1.60%)
Sep 21, 2020 5.190 5.190 4.820 5.000 249,432 -0.29(-5.48%)
Sep 18, 2020 4.970 5.290 4.910 5.290 407,700 +0.40(+8.18%)
Sep 17, 2020 5.250 5.340 4.810 4.890 308,752 -0.19(-3.74%)
Sep 16, 2020 4.800 5.440 4.710 5.080 687,134 +0.49(+10.68%)
Sep 15, 2020 4.400 4.790 4.393 4.590 330,953 +0.17(+3.85%)
Sep 14, 2020 4.230 4.540 4.230 4.420 234,754 +0.24(+5.74%)
Sep 11, 2020 4.250 4.320 4.121 4.180 143,100 -0.04(-0.95%)
Sep 10, 2020 4.210 4.340 4.200 4.220 168,440 -0.03(-0.71%)
Sep 09, 2020 4.470 4.470 4.200 4.250 211,803 -0.10(-2.30%)
Sep 08, 2020 4.500 4.670 4.340 4.350 228,476 -0.22(-4.81%)
Sep 04, 2020 4.740 4.761 4.440 4.570 310,400 -0.14(-2.97%)
Sep 03, 2020 4.870 4.940 4.610 4.710 414,983 -0.16(-3.29%)
Sep 02, 2020 4.470 5.070 4.440 4.870 584,165 +0.34(+7.51%)
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.