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

Kempharm Inc (NQ: KMPH )

5.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 31, 2016 4.640 4.640 4.260 4.320 31,967 -0.30(-6.49%)
Aug 30, 2016 4.660 4.700 4.585 4.620 38,487 -0.06(-1.28%)
Aug 29, 2016 4.430 4.760 4.400 4.680 25,131 +0.08(+1.74%)
Aug 26, 2016 4.990 4.990 4.300 4.600 124,730 -0.23(-4.76%)
Aug 25, 2016 4.660 5.225 4.660 4.830 54,879 +0.09(+1.90%)
Aug 24, 2016 5.310 5.310 4.675 4.740 73,532 -0.46(-8.85%)
Aug 23, 2016 5.250 5.470 5.001 5.200 43,423 +0.01(+0.19%)
Aug 22, 2016 5.220 5.280 5.040 5.190 64,572 -0.01(-0.19%)
Aug 19, 2016 5.450 5.450 5.100 5.200 109,144 +0.07(+1.36%)
Aug 18, 2016 5.200 5.480 5.000 5.130 144,490 -0.06(-1.16%)
Aug 17, 2016 4.700 5.500 4.680 5.190 300,099 +0.43(+9.03%)
Aug 16, 2016 4.320 4.900 4.320 4.760 187,140 +0.45(+10.44%)
Aug 15, 2016 4.010 4.320 4.010 4.310 84,414 +0.30(+7.48%)
Aug 12, 2016 4.000 4.050 3.860 4.010 88,872 +0.01(+0.25%)
Aug 11, 2016 3.970 4.020 3.720 4.000 65,489 +0.22(+5.82%)
Aug 10, 2016 4.050 4.050 3.700 3.780 128,337 -0.22(-5.50%)
Aug 09, 2016 4.160 4.160 3.960 4.000 109,781 -0.14(-3.38%)
Aug 08, 2016 4.170 4.240 4.100 4.140 46,375 +0.00(+0.00%)
Aug 05, 2016 4.150 4.150 4.095 4.140 39,695 -0.04(-0.96%)
Aug 04, 2016 4.150 4.275 4.077 4.180 54,868 +0.03(+0.72%)
Aug 03, 2016 4.090 4.210 4.028 4.150 69,908 +0.02(+0.48%)
Aug 02, 2016 4.310 4.350 4.070 4.130 32,301 -0.18(-4.18%)
Aug 01, 2016 4.250 4.360 4.156 4.310 66,106 +0.09(+2.13%)
Jul 29, 2016 3.915 4.270 3.890 4.220 181,036 +0.19(+4.71%)
Jul 28, 2016 3.878 4.050 3.878 4.030 56,122 +0.03(+0.75%)
Jul 27, 2016 3.790 4.000 3.790 4.000 50,304 +0.21(+5.54%)
Jul 26, 2016 4.200 4.200 3.690 3.790 141,055 -0.45(-10.61%)
Jul 25, 2016 4.400 4.449 4.150 4.240 24,595 -0.15(-3.42%)
Jul 22, 2016 4.500 4.530 4.280 4.390 39,416 -0.11(-2.44%)
Jul 21, 2016 4.260 4.580 4.260 4.500 81,238 +0.27(+6.38%)
Jul 20, 2016 4.060 4.320 3.990 4.230 36,276 +0.20(+4.96%)
Jul 19, 2016 4.160 4.205 3.990 4.030 43,647 -0.13(-3.12%)
Jul 18, 2016 4.150 4.240 3.970 4.160 57,447 -0.04(-0.95%)
Jul 15, 2016 4.100 4.250 4.100 4.200 39,452 +0.10(+2.44%)
Jul 14, 2016 4.190 4.190 4.040 4.100 29,373 -0.05(-1.20%)
Jul 13, 2016 4.220 4.334 4.060 4.150 54,487 -0.06(-1.43%)
Jul 12, 2016 4.020 4.230 4.020 4.210 35,215 +0.13(+3.19%)
Jul 11, 2016 4.320 4.320 3.900 4.080 92,407 -0.21(-4.90%)
Jul 08, 2016 4.160 4.300 3.990 4.290 37,292 +0.16(+3.87%)
Jul 07, 2016 3.940 4.190 3.822 4.130 91,664 -0.02(-0.48%)
Jul 05, 2016 4.330 4.442 4.050 4.150 55,301 -0.17(-3.94%)
Jul 01, 2016 4.010 4.320 4.320 4.320 116,200 +0.34(+8.54%)
Jun 30, 2016 4.130 4.218 3.940 3.980 44,725 -0.15(-3.63%)
Jun 29, 2016 4.000 4.250 4.000 4.130 97,300 +0.27(+6.99%)
Jun 28, 2016 3.650 3.880 3.600 3.860 73,979 +0.24(+6.63%)
Jun 27, 2016 4.070 4.120 3.520 3.620 212,170 -0.53(-12.77%)
Jun 24, 2016 4.050 4.290 4.000 4.150 164,502 -0.25(-5.68%)
Jun 23, 2016 4.480 4.480 4.260 4.400 85,285 +0.15(+3.53%)
Jun 22, 2016 4.070 4.430 4.070 4.250 150,774 +0.13(+3.16%)
Jun 21, 2016 4.270 4.499 4.000 4.120 83,129 -0.14(-3.29%)
Jun 20, 2016 4.340 4.490 4.100 4.260 147,885 -0.04(-0.93%)
Jun 17, 2016 4.550 4.560 4.110 4.300 265,186 -0.27(-5.91%)
Jun 16, 2016 4.750 4.750 4.500 4.570 141,394 -0.18(-3.79%)
Jun 15, 2016 4.660 4.930 4.660 4.750 127,479 +0.01(+0.21%)
Jun 14, 2016 4.990 5.175 4.600 4.740 551,950 -1.55(-24.64%)
Jun 13, 2016 6.750 6.751 6.100 6.290 212,400 -0.36(-5.41%)
Jun 10, 2016 6.900 7.020 6.420 6.650 213,474 -0.50(-6.99%)
Jun 09, 2016 6.590 7.410 5.910 7.150 463,347 -0.08(-1.11%)
Jun 08, 2016 7.290 7.450 6.911 7.230 263,929 -0.06(-0.82%)
Jun 07, 2016 7.590 7.840 7.250 7.290 209,119 -0.29(-3.83%)
Jun 06, 2016 7.110 7.674 6.980 7.580 221,047 +0.55(+7.82%)
Jun 03, 2016 7.200 7.208 6.890 7.030 187,722 -0.15(-2.09%)
Jun 02, 2016 7.260 7.410 7.050 7.180 162,105 -0.03(-0.42%)
Jun 01, 2016 7.320 7.507 7.150 7.210 326,393 +0.12(+1.69%)
May 31, 2016 6.180 7.197 6.174 7.090 364,376 +0.96(+15.66%)
May 27, 2016 6.050 6.130 6.130 6.130 107,500 +0.11(+1.83%)
May 26, 2016 6.040 6.144 5.990 6.020 69,846 -0.01(-0.17%)
May 25, 2016 6.060 6.060 5.950 6.030 146,601 -0.02(-0.33%)
May 24, 2016 6.120 6.220 5.940 6.050 191,811 -0.07(-1.14%)
May 23, 2016 6.030 6.340 5.940 6.120 119,031 +0.09(+1.49%)
May 20, 2016 6.050 6.150 5.900 6.030 98,559 +0.06(+1.01%)
May 19, 2016 6.070 6.310 5.950 5.970 237,443 -0.10(-1.65%)
May 18, 2016 5.870 6.150 5.870 6.070 225,063 +0.20(+3.41%)
May 17, 2016 5.830 5.980 5.600 5.870 226,505 +0.00(+0.00%)
May 16, 2016 6.010 6.390 5.610 5.870 353,253 -0.15(-2.49%)
May 13, 2016 6.880 6.960 5.890 6.020 629,024 -0.59(-8.93%)
May 12, 2016 7.260 7.500 6.410 6.610 324,057 -0.53(-7.42%)
May 11, 2016 7.700 7.700 7.110 7.140 287,048 -0.61(-7.87%)
May 10, 2016 7.950 8.500 7.300 7.750 878,063 +0.20(+2.65%)
May 09, 2016 7.200 8.250 7.120 7.550 1,237,038 +0.64(+9.26%)
May 06, 2016 8.570 8.749 6.880 6.910 2,196,879 -8.76(-55.90%)
May 04, 2016 16.50 16.65 15.62 15.67 111,700 -0.92(-5.55%)
May 03, 2016 17.07 17.07 16.43 16.59 102,702 -0.45(-2.64%)
May 02, 2016 16.57 17.14 16.27 17.04 38,240 +0.48(+2.90%)
Apr 29, 2016 16.44 16.65 16.08 16.56 40,944 +0.00(+0.00%)
Apr 28, 2016 16.49 17.03 16.18 16.56 71,276 +0.05(+0.30%)
Apr 27, 2016 17.53 17.53 16.43 16.51 122,804 -0.99(-5.66%)
Apr 26, 2016 18.50 18.50 17.50 17.50 85,886 -0.97(-5.25%)
Apr 25, 2016 18.49 18.75 18.35 18.47 139,299 -0.03(-0.16%)
Apr 22, 2016 18.65 18.70 18.31 18.50 92,154 -0.03(-0.16%)
Apr 21, 2016 18.15 18.92 17.78 18.53 122,044 +0.54(+3.00%)
Apr 20, 2016 17.99 18.50 17.76 17.99 60,812 +0.14(+0.78%)
Apr 19, 2016 18.25 18.39 17.61 17.85 86,774 -0.33(-1.82%)
Apr 18, 2016 18.60 18.60 17.75 18.18 58,152 -0.28(-1.52%)
Apr 15, 2016 18.18 18.55 17.84 18.46 63,673 +0.43(+2.38%)
Apr 14, 2016 18.26 18.26 17.81 18.03 43,236 -0.07(-0.39%)
Apr 13, 2016 18.32 18.89 17.66 18.10 88,800 -0.08(-0.44%)
Apr 12, 2016 18.53 19.48 17.74 18.18 206,994 -0.20(-1.09%)
Apr 11, 2016 17.87 18.88 17.59 18.38 56,291 +0.45(+2.51%)
Apr 08, 2016 18.92 18.92 17.53 17.93 105,519 -0.55(-2.98%)
Apr 07, 2016 19.24 19.24 18.28 18.48 171,348 -0.20(-1.07%)
Apr 06, 2016 16.34 19.75 16.20 18.68 407,529 +2.41(+14.81%)
Apr 05, 2016 16.00 16.39 15.62 16.27 36,338 +0.21(+1.31%)
Apr 04, 2016 15.68 16.67 15.19 16.06 83,716 +0.75(+4.90%)
Apr 01, 2016 14.43 15.84 14.28 15.31 125,454 +0.81(+5.59%)
Mar 31, 2016 15.15 15.71 14.26 14.50 109,598 -0.49(-3.27%)
Mar 30, 2016 14.70 15.40 14.53 14.99 168,567 +0.18(+1.22%)
Mar 29, 2016 14.75 14.99 14.26 14.81 71,227 +0.14(+0.95%)
Mar 28, 2016 16.33 16.34 14.64 14.67 59,256 -0.58(-3.80%)
Mar 24, 2016 14.63 15.25 15.25 15.25 85,700 +0.62(+4.24%)
Mar 23, 2016 15.50 15.50 14.33 14.63 41,599 -0.46(-3.05%)
Mar 22, 2016 14.12 15.32 14.12 15.09 46,909 +0.46(+3.14%)
Mar 21, 2016 14.41 14.95 14.36 14.63 37,565 +0.18(+1.25%)
Mar 18, 2016 13.59 14.97 13.07 14.45 169,528 +0.97(+7.20%)
Mar 17, 2016 13.33 13.65 12.75 13.48 59,473 -0.03(-0.22%)
Mar 16, 2016 14.05 14.05 12.81 13.51 56,321 -0.32(-2.31%)
Mar 15, 2016 14.65 14.72 13.05 13.83 92,194 -0.89(-6.05%)
Mar 14, 2016 13.99 15.04 13.99 14.72 53,996 +0.67(+4.77%)
Mar 11, 2016 14.19 14.51 13.86 14.05 63,651 +0.18(+1.30%)
Mar 10, 2016 13.96 14.13 13.52 13.87 62,846 -0.08(-0.57%)
Mar 09, 2016 14.13 14.23 12.87 13.95 91,695 +0.42(+3.10%)
Mar 08, 2016 14.51 14.55 13.50 13.53 100,317 -1.09(-7.46%)
Mar 07, 2016 14.71 15.45 14.51 14.62 64,570 -0.01(-0.07%)
Mar 04, 2016 15.70 15.78 13.99 14.63 85,676 -1.06(-6.76%)
Mar 03, 2016 15.44 16.62 15.44 15.69 347,448 -0.57(-3.51%)
Mar 02, 2016 16.25 16.43 15.91 16.26 69,501 +0.01(+0.06%)
Mar 01, 2016 16.57 16.58 15.91 16.25 80,945 -0.06(-0.37%)
Feb 29, 2016 16.55 16.90 16.20 16.31 43,764 -0.07(-0.43%)
Feb 26, 2016 17.08 17.24 16.02 16.38 41,418 -0.49(-2.90%)
Feb 25, 2016 17.14 17.95 16.41 16.87 107,386 -0.36(-2.09%)
Feb 24, 2016 16.94 17.38 16.11 17.23 166,379 +0.23(+1.35%)
Feb 23, 2016 16.33 17.00 16.19 17.00 102,177 +0.78(+4.81%)
Feb 22, 2016 16.00 16.28 14.99 16.22 96,509 +0.65(+4.17%)
Feb 19, 2016 15.21 15.66 14.46 15.57 50,478 +0.53(+3.52%)
Feb 18, 2016 15.91 15.91 14.72 15.04 33,776 -0.65(-4.14%)
Feb 17, 2016 15.76 16.00 15.43 15.69 47,335 -0.03(-0.19%)
Feb 16, 2016 14.25 15.87 14.19 15.72 84,309 +1.76(+12.61%)
Feb 12, 2016 12.99 13.96 13.96 13.96 56,800 +1.34(+10.62%)
Feb 11, 2016 12.87 12.92 12.25 12.62 75,295 -0.05(-0.39%)
Feb 10, 2016 11.00 13.14 11.00 12.67 237,323 +2.16(+20.55%)
Feb 09, 2016 11.25 11.25 10.16 10.51 129,408 -0.97(-8.45%)
Feb 08, 2016 14.31 14.31 11.27 11.48 100,108 -2.87(-20.00%)
Feb 05, 2016 14.75 15.00 14.32 14.35 59,993 -0.52(-3.50%)
Feb 04, 2016 14.48 15.40 14.45 14.87 21,058 +0.05(+0.34%)
Feb 03, 2016 14.47 14.99 13.75 14.82 33,941 +0.39(+2.70%)
Feb 02, 2016 15.27 15.27 14.08 14.43 33,532 -0.55(-3.67%)
Feb 01, 2016 15.09 15.38 13.62 14.98 85,834 -0.11(-0.73%)
Jan 29, 2016 14.77 16.04 14.56 15.09 126,590 +0.21(+1.41%)
Jan 28, 2016 15.01 15.11 14.42 14.88 60,820 -0.18(-1.20%)
Jan 27, 2016 15.38 15.79 15.01 15.06 33,644 -0.34(-2.21%)
Jan 26, 2016 15.28 15.75 14.68 15.40 35,022 +0.27(+1.78%)
Jan 25, 2016 15.80 16.98 14.78 15.13 70,895 -0.65(-4.12%)
Jan 22, 2016 16.12 17.43 15.71 15.78 36,187 -0.21(-1.31%)
Jan 21, 2016 15.62 16.62 15.58 15.99 38,641 +0.29(+1.85%)
Jan 20, 2016 15.06 15.81 14.26 15.70 46,717 +0.31(+2.01%)
Jan 19, 2016 15.98 16.10 14.93 15.39 55,161 -0.32(-2.04%)
Jan 15, 2016 15.25 15.71 15.71 15.71 39,200 -0.21(-1.32%)
Jan 14, 2016 15.92 17.49 14.16 15.92 93,080 +0.01(+0.06%)
Jan 13, 2016 16.20 16.40 15.61 15.91 60,938 -0.47(-2.87%)
Jan 12, 2016 16.52 17.64 15.40 16.38 47,796 -0.11(-0.67%)
Jan 11, 2016 17.00 17.07 15.44 16.49 88,780 +0.26(+1.60%)
Jan 08, 2016 16.57 16.58 16.00 16.23 33,680 -0.13(-0.79%)
Jan 07, 2016 17.00 17.21 16.16 16.36 36,759 -0.76(-4.44%)
Jan 06, 2016 17.97 18.01 17.12 17.12 17,447 -1.03(-5.67%)
Jan 05, 2016 18.50 18.51 18.00 18.15 65,069 -0.28(-1.52%)
Jan 04, 2016 19.72 19.72 18.18 18.43 67,286 -1.43(-7.20%)
Dec 31, 2015 19.02 19.86 19.86 19.86 57,900 +0.80(+4.20%)
Dec 30, 2015 19.59 19.99 18.88 19.06 49,117 -0.03(-0.16%)
Dec 29, 2015 19.45 19.53 18.79 19.09 43,483 +0.05(+0.26%)
Dec 28, 2015 19.10 19.84 19.04 19.04 73,671 -0.27(-1.40%)
Dec 24, 2015 18.67 19.31 19.31 19.31 64,200 +0.64(+3.43%)
Dec 23, 2015 17.81 18.72 17.81 18.67 10,377 +0.21(+1.14%)
Dec 22, 2015 18.87 18.87 17.40 18.46 27,966 -0.40(-2.12%)
Dec 21, 2015 19.26 19.99 16.64 18.86 40,742 -0.45(-2.33%)
Dec 18, 2015 18.99 20.60 18.65 19.31 452,140 +0.43(+2.28%)
Dec 17, 2015 19.23 19.60 17.18 18.88 57,017 -0.62(-3.18%)
Dec 16, 2015 18.41 19.50 18.41 19.50 50,875 +1.36(+7.50%)
Dec 15, 2015 17.90 18.60 17.74 18.14 63,337 +0.21(+1.17%)
Dec 14, 2015 16.44 18.00 16.44 17.93 81,353 +1.62(+9.93%)
Dec 11, 2015 16.08 16.77 16.05 16.31 40,281 +0.12(+0.74%)
Dec 10, 2015 16.46 16.92 16.05 16.19 15,366 -0.65(-3.86%)
Dec 09, 2015 16.36 16.92 15.99 16.84 37,191 +0.13(+0.78%)
Dec 08, 2015 16.35 17.29 16.35 16.71 48,406 +0.10(+0.60%)
Dec 07, 2015 16.84 18.00 16.50 16.61 35,394 -0.35(-2.06%)
Dec 04, 2015 17.50 17.71 16.74 16.96 34,498 -0.38(-2.19%)
Dec 03, 2015 17.01 17.49 17.01 17.34 23,641 +0.66(+3.96%)
Dec 02, 2015 16.69 17.08 16.49 16.68 18,044 -0.11(-0.66%)
Dec 01, 2015 17.42 17.61 16.64 16.79 27,853 -0.53(-3.06%)
Nov 30, 2015 16.81 17.50 16.50 17.32 53,663 +0.64(+3.84%)
Nov 27, 2015 17.00 17.32 16.56 16.68 20,327 -0.12(-0.71%)
Nov 25, 2015 16.23 16.80 16.80 16.80 41,300 +0.39(+2.38%)
Nov 24, 2015 15.57 16.50 15.26 16.41 52,662 +0.87(+5.60%)
Nov 23, 2015 15.31 15.77 15.00 15.54 46,391 +0.42(+2.78%)
Nov 20, 2015 14.13 15.35 14.01 15.12 28,484 +1.00(+7.08%)
Nov 19, 2015 14.50 14.50 13.55 14.12 25,610 -0.04(-0.28%)
Nov 18, 2015 13.94 14.43 13.21 14.16 42,689 +0.21(+1.51%)
Nov 17, 2015 13.77 14.38 13.47 13.95 73,124 -0.30(-2.11%)
Nov 16, 2015 14.22 14.41 13.55 14.25 44,771 -0.03(-0.21%)
Nov 13, 2015 15.16 15.35 14.01 14.28 39,151 -1.00(-6.54%)
Nov 12, 2015 16.00 16.01 14.99 15.28 22,170 -0.37(-2.36%)
Nov 11, 2015 15.94 16.22 15.28 15.65 47,797 -0.28(-1.76%)
Nov 10, 2015 16.20 16.60 15.23 15.93 62,493 -0.42(-2.57%)
Nov 09, 2015 16.35 16.62 16.01 16.35 43,845 +0.00(+0.00%)
Nov 06, 2015 16.29 16.98 16.01 16.35 30,852 -0.48(-2.85%)
Nov 05, 2015 17.12 17.12 16.42 16.83 53,230 -0.30(-1.75%)
Nov 04, 2015 16.85 17.49 16.50 17.13 43,331 +0.13(+0.76%)
Nov 03, 2015 17.00 17.49 15.98 17.00 50,044 -0.09(-0.53%)
Nov 02, 2015 15.88 17.55 15.88 17.09 71,982 +0.74(+4.53%)
Oct 30, 2015 16.07 16.48 15.64 16.35 59,585 +0.29(+1.81%)
Oct 29, 2015 15.64 17.00 15.60 16.06 80,804 +0.53(+3.41%)
Oct 28, 2015 14.64 15.72 14.48 15.53 63,728 +0.90(+6.15%)
Oct 27, 2015 14.57 14.76 14.19 14.63 105,193 +0.02(+0.10%)
Oct 26, 2015 14.75 15.09 14.05 14.62 30,606 -0.28(-1.85%)
Oct 23, 2015 13.60 15.20 13.60 14.89 78,878 +1.36(+10.05%)
Oct 22, 2015 14.77 14.85 12.79 13.53 514,993 -1.14(-7.77%)
Oct 21, 2015 15.40 15.41 14.56 14.67 69,187 -0.61(-3.99%)
Oct 20, 2015 16.50 16.51 15.19 15.28 53,105 -1.22(-7.39%)
Oct 19, 2015 16.89 16.89 15.85 16.50 162,610 -0.81(-4.68%)
Oct 16, 2015 18.24 21.30 16.62 17.31 216,225 -0.81(-4.47%)
Oct 15, 2015 16.49 18.33 16.30 18.12 69,922 +1.54(+9.29%)
Oct 14, 2015 17.31 17.32 16.31 16.58 25,952 -0.70(-4.05%)
Oct 13, 2015 18.20 18.24 17.03 17.28 51,705 -0.99(-5.42%)
Oct 12, 2015 18.96 19.11 18.16 18.27 34,160 -0.56(-2.97%)
Oct 09, 2015 19.08 19.25 18.57 18.83 29,152 -0.18(-0.95%)
Oct 08, 2015 17.76 19.42 16.26 19.01 105,154 -0.13(-0.68%)
Oct 07, 2015 19.15 19.45 18.53 19.14 29,626 +0.00(+0.00%)
Oct 06, 2015 19.27 19.27 18.35 19.14 53,775 -0.13(-0.67%)
Oct 05, 2015 19.40 19.88 18.61 19.27 34,889 -0.05(-0.26%)
Oct 02, 2015 18.50 19.45 18.32 19.32 32,237 +0.52(+2.77%)
Oct 01, 2015 19.28 19.78 18.49 18.80 33,578 -0.58(-2.99%)
Sep 30, 2015 18.75 19.66 18.40 19.38 133,825 +1.21(+6.66%)
Sep 29, 2015 18.26 20.74 17.48 18.17 80,024 -0.22(-1.20%)
Sep 28, 2015 20.24 20.24 17.19 18.39 85,114 -2.18(-10.60%)
Sep 25, 2015 21.71 22.26 19.20 20.57 54,180 -1.20(-5.51%)
Sep 24, 2015 22.15 22.50 20.63 21.77 61,598 -0.53(-2.38%)
Sep 23, 2015 22.51 22.51 21.66 22.30 58,446 -0.09(-0.40%)
Sep 22, 2015 22.32 23.27 22.18 22.39 40,621 -0.36(-1.58%)
Sep 21, 2015 23.79 24.40 22.50 22.75 36,355 -0.88(-3.72%)
Sep 18, 2015 22.68 24.22 22.13 23.63 238,366 +1.35(+6.06%)
Sep 17, 2015 22.34 22.78 20.88 22.28 56,969 -0.03(-0.13%)
Sep 16, 2015 22.57 22.57 21.34 22.31 84,471 -0.11(-0.49%)
Sep 15, 2015 22.43 22.94 21.83 22.42 54,025 +0.30(+1.36%)
Sep 14, 2015 22.18 22.78 21.75 22.12 179,947 -0.01(-0.05%)
Sep 11, 2015 21.70 22.40 21.70 22.13 69,073 +0.26(+1.19%)
Sep 10, 2015 20.80 22.36 20.71 21.87 37,798 +1.22(+5.91%)
Sep 09, 2015 21.66 21.66 20.20 20.65 83,458 -0.72(-3.37%)
Sep 08, 2015 20.67 22.41 20.67 21.37 79,554 +0.92(+4.50%)
Sep 04, 2015 19.59 20.45 20.45 20.45 29,700 -0.27(-1.30%)
Sep 03, 2015 19.79 20.98 18.91 20.72 37,820 +0.67(+3.34%)
Sep 02, 2015 20.25 20.25 19.04 20.05 28,320 -0.03(-0.15%)
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.