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

Calyxt Inc (NQ: CLXT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 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, 2022 0.2100 0.2260 0.2100 0.2174 147,415 -0.01(-4.23%)
Aug 30, 2022 0.2248 0.2270 0.2100 0.2270 179,336 +0.00(+1.48%)
Aug 29, 2022 0.2500 0.2491 0.2192 0.2237 244,357 -0.01(-4.81%)
Aug 26, 2022 0.2468 0.2580 0.2250 0.2350 186,840 -0.00(-1.38%)
Aug 25, 2022 0.2500 0.2490 0.2300 0.2383 125,412 -0.00(-0.50%)
Aug 24, 2022 0.2400 0.2460 0.2300 0.2395 127,992 -0.00(-0.21%)
Aug 23, 2022 0.2237 0.2460 0.2200 0.2400 181,665 +0.01(+5.36%)
Aug 22, 2022 0.2600 0.2700 0.2050 0.2278 1,043,721 -0.03(-12.42%)
Aug 19, 2022 0.2700 0.2717 0.2600 0.2601 169,568 -0.01(-3.31%)
Aug 18, 2022 0.2700 0.2827 0.2600 0.2690 170,405 +0.00(+1.47%)
Aug 17, 2022 0.2883 0.2901 0.2650 0.2651 189,789 -0.01(-3.98%)
Aug 16, 2022 0.2900 0.3011 0.2702 0.2761 191,848 -0.01(-4.79%)
Aug 15, 2022 0.2953 0.3072 0.2800 0.2900 216,069 +0.01(+3.09%)
Aug 12, 2022 0.2910 0.2910 0.2732 0.2813 189,510 +0.01(+3.38%)
Aug 11, 2022 0.2813 0.3000 0.2700 0.2721 251,180 -0.00(-0.22%)
Aug 10, 2022 0.2689 0.2749 0.2650 0.2727 443,271 +0.00(+1.41%)
Aug 09, 2022 0.3200 0.3200 0.2629 0.2689 348,579 -0.03(-10.37%)
Aug 08, 2022 0.2900 0.3330 0.2861 0.3000 585,675 +0.01(+3.45%)
Aug 05, 2022 0.2700 0.2940 0.2500 0.2900 595,303 +0.02(+8.21%)
Aug 04, 2022 0.2700 0.2745 0.2600 0.2680 293,331 +0.01(+4.04%)
Aug 03, 2022 0.2463 0.2600 0.2400 0.2576 1,139,157 +0.03(+11.03%)
Aug 02, 2022 0.2257 0.2502 0.2226 0.2320 458,350 +0.00(+1.18%)
Aug 01, 2022 0.2500 0.2475 0.2201 0.2293 285,636 +0.01(+4.23%)
Jul 29, 2022 0.2241 0.2353 0.2200 0.2200 223,210 -0.00(-1.83%)
Jul 28, 2022 0.2200 0.2300 0.2200 0.2241 140,848 -0.00(-0.18%)
Jul 27, 2022 0.2200 0.2380 0.2199 0.2245 218,057 +0.00(+2.05%)
Jul 26, 2022 0.2400 0.2400 0.2057 0.2200 1,077,639 -0.02(-9.65%)
Jul 25, 2022 0.2401 0.2500 0.2325 0.2435 376,392 +0.00(+1.46%)
Jul 22, 2022 0.2500 0.2590 0.2232 0.2400 717,379 -0.01(-3.96%)
Jul 21, 2022 0.2600 0.2600 0.2353 0.2499 350,048 -0.00(-0.04%)
Jul 20, 2022 0.2635 0.2635 0.2426 0.2500 513,824 +0.01(+2.80%)
Jul 19, 2022 0.2500 0.2550 0.2340 0.2432 596,931 +0.00(+0.91%)
Jul 18, 2022 0.2100 0.2588 0.2098 0.2410 1,810,245 +0.04(+17.56%)
Jul 15, 2022 0.2215 0.2215 0.2000 0.2050 911,107 -0.01(-5.96%)
Jul 14, 2022 0.2213 0.2362 0.2002 0.2180 1,163,969 -0.02(-6.84%)
Jul 13, 2022 0.2450 0.2529 0.2223 0.2340 1,055,896 -0.01(-4.49%)
Jul 12, 2022 0.2600 0.2700 0.2400 0.2450 431,396 -0.02(-7.62%)
Jul 11, 2022 0.2780 0.2888 0.2600 0.2652 574,383 -0.01(-4.26%)
Jul 08, 2022 0.2927 0.2927 0.2721 0.2770 701,121 +0.00(+0.65%)
Jul 07, 2022 0.2800 0.2801 0.2661 0.2752 572,766 +0.01(+2.88%)
Jul 06, 2022 0.2600 0.2790 0.2567 0.2675 549,522 +0.01(+3.28%)
Jul 05, 2022 0.2351 0.2640 0.2350 0.2590 1,012,791 +0.01(+5.67%)
Jul 01, 2022 0.2539 0.2552 0.2390 0.2451 927,588 +0.00(+1.49%)
Jun 30, 2022 0.2710 0.2799 0.2250 0.2415 4,591,210 -0.04(-13.75%)
Jun 29, 2022 0.2901 0.2950 0.2707 0.2800 585,081 -0.02(-5.25%)
Jun 28, 2022 0.2900 0.3120 0.2807 0.2955 846,890 +0.00(+0.82%)
Jun 27, 2022 0.3050 0.3070 0.2835 0.2931 911,577 -0.01(-2.30%)
Jun 24, 2022 0.3100 0.3347 0.3000 0.3000 1,184,222 -0.02(-6.43%)
Jun 23, 2022 0.3274 0.3274 0.3100 0.3206 527,096 +0.00(+0.22%)
Jun 22, 2022 0.3300 0.3300 0.3101 0.3199 621,122 +0.00(+1.56%)
Jun 21, 2022 0.3083 0.3275 0.3051 0.3150 1,402,053 +0.01(+3.79%)
Jun 17, 2022 0.3000 0.3250 0.3000 0.3035 1,139,534 -0.00(-0.36%)
Jun 16, 2022 0.3125 0.3200 0.3000 0.3046 903,189 -0.00(-1.23%)
Jun 15, 2022 0.2987 0.3199 0.2987 0.3084 1,018,856 +0.01(+3.98%)
Jun 14, 2022 0.2960 0.3195 0.2870 0.2966 1,757,642 -0.01(-2.18%)
Jun 13, 2022 0.3100 0.3230 0.2850 0.3032 2,829,936 -0.01(-2.57%)
Jun 10, 2022 0.3344 0.3344 0.3056 0.3112 1,924,435 -0.02(-6.94%)
Jun 09, 2022 0.3600 0.3625 0.3218 0.3344 1,531,031 -0.01(-2.36%)
Jun 08, 2022 0.2900 0.3500 0.2950 0.3425 2,943,646 +0.05(+16.02%)
Jun 07, 2022 0.3200 0.3272 0.2950 0.2952 925,599 -0.01(-3.28%)
Jun 06, 2022 0.2956 0.3250 0.2956 0.3052 839,402 +0.00(+0.46%)
Jun 03, 2022 0.3200 0.3200 0.2900 0.3038 1,157,797 -0.02(-5.06%)
Jun 02, 2022 0.3379 0.3379 0.2980 0.3200 1,169,811 -0.01(-2.14%)
Jun 01, 2022 0.3299 0.3800 0.3162 0.3270 1,087,842 +0.00(+0.62%)
May 31, 2022 0.3400 0.3500 0.2900 0.3250 1,634,261 -0.01(-2.05%)
May 27, 2022 0.3434 0.3600 0.3300 0.3318 1,464,938 -0.02(-6.27%)
May 26, 2022 0.3700 0.3800 0.3451 0.3540 1,334,896 -0.02(-5.12%)
May 25, 2022 0.3800 0.4141 0.3400 0.3731 4,525,719 +0.01(+3.64%)
May 24, 2022 0.3400 0.3940 0.3187 0.3600 3,439,285 +0.03(+7.49%)
May 23, 2022 0.3100 0.3470 0.3000 0.3349 2,733,430 +0.02(+8.00%)
May 20, 2022 0.3072 0.3256 0.2750 0.3101 1,979,841 +0.00(+1.34%)
May 19, 2022 0.3400 0.3400 0.3010 0.3060 2,633,645 -0.02(-7.27%)
May 18, 2022 0.3400 0.3850 0.3137 0.3300 3,637,353 -0.01(-1.93%)
May 17, 2022 0.3200 0.3386 0.3060 0.3365 3,124,208 +0.02(+5.06%)
May 16, 2022 0.3799 0.4100 0.2945 0.3203 11,571,616 -0.03(-7.29%)
May 13, 2022 0.3200 0.3700 0.2974 0.3455 1,906,784 +0.04(+13.35%)
May 12, 2022 0.2964 0.3090 0.2700 0.3048 1,166,422 +0.02(+6.95%)
May 11, 2022 0.3200 0.3272 0.2753 0.2850 1,170,351 -0.04(-10.94%)
May 10, 2022 0.2900 0.3306 0.2907 0.3200 947,457 +0.02(+7.13%)
May 09, 2022 0.3261 0.3261 0.2920 0.2987 558,900 -0.02(-5.17%)
May 06, 2022 0.3800 0.3839 0.3107 0.3150 1,153,687 -0.07(-17.95%)
May 05, 2022 0.4320 0.4379 0.3706 0.3839 1,054,659 -0.03(-8.25%)
May 04, 2022 0.4400 0.4499 0.3900 0.4184 702,035 -0.03(-5.77%)
May 03, 2022 0.5100 0.5099 0.4260 0.4440 1,340,103 -0.06(-11.59%)
May 02, 2022 0.4400 0.5269 0.4150 0.5022 1,708,009 +0.06(+14.14%)
Apr 29, 2022 0.4249 0.4425 0.4223 0.4400 809,781 +0.00(+0.46%)
Apr 28, 2022 0.4400 0.4470 0.4101 0.4380 578,497 +0.02(+3.55%)
Apr 27, 2022 0.4400 0.4440 0.4000 0.4230 423,807 -0.01(-2.42%)
Apr 26, 2022 0.4600 0.4774 0.4200 0.4335 841,195 -0.01(-1.48%)
Apr 25, 2022 0.4647 0.4771 0.4380 0.4400 1,071,894 -0.02(-4.84%)
Apr 22, 2022 0.4700 0.4865 0.4600 0.4624 550,170 -0.01(-2.86%)
Apr 21, 2022 0.5500 0.5649 0.4600 0.4760 1,282,956 -0.07(-13.47%)
Apr 20, 2022 0.5800 0.5790 0.5310 0.5501 833,750 -0.03(-4.99%)
Apr 19, 2022 0.6390 0.6587 0.5678 0.5790 615,382 -0.05(-8.10%)
Apr 18, 2022 0.6825 0.6945 0.6123 0.6300 789,086 -0.03(-4.55%)
Apr 14, 2022 0.6900 0.6998 0.6600 0.6600 132,962 -0.02(-3.62%)
Apr 13, 2022 0.6743 0.6998 0.6712 0.6848 270,000 +0.00(+0.34%)
Apr 12, 2022 0.6700 0.6998 0.6581 0.6825 389,120 +0.03(+3.88%)
Apr 11, 2022 0.7560 0.7560 0.6502 0.6570 617,108 -0.09(-12.63%)
Apr 08, 2022 0.7900 0.7927 0.7290 0.7520 390,766 -0.04(-5.42%)
Apr 07, 2022 0.7700 0.8372 0.7700 0.7951 715,197 +0.03(+4.00%)
Apr 06, 2022 0.7900 0.8140 0.7300 0.7645 821,153 -0.03(-4.32%)
Apr 05, 2022 0.8500 0.8880 0.7650 0.7990 871,299 -0.03(-3.73%)
Apr 04, 2022 0.9200 0.9500 0.8300 0.8300 1,247,367 -0.08(-8.79%)
Apr 01, 2022 1.020 1.040 0.9024 0.9100 1,303,744 -0.13(-12.50%)
Mar 31, 2022 1.140 1.140 1.020 1.040 536,047 -0.06(-5.45%)
Mar 30, 2022 1.090 1.240 1.073 1.100 2,867,859 +0.01(+0.92%)
Mar 29, 2022 1.230 1.250 1.070 1.090 1,115,541 -0.06(-5.22%)
Mar 28, 2022 1.270 1.330 1.140 1.150 656,163 -0.14(-10.85%)
Mar 25, 2022 1.280 1.300 1.190 1.290 510,836 +0.02(+1.57%)
Mar 24, 2022 1.100 1.310 1.050 1.270 1,320,273 +0.18(+16.51%)
Mar 23, 2022 1.070 1.117 1.050 1.090 75,006 +0.01(+0.93%)
Mar 22, 2022 1.050 1.100 1.050 1.080 95,656 +0.04(+3.85%)
Mar 21, 2022 1.180 1.180 1.040 1.040 176,862 -0.08(-7.14%)
Mar 18, 2022 1.040 1.130 1.040 1.120 157,187 +0.07(+6.67%)
Mar 17, 2022 1.030 1.080 1.030 1.050 78,046 +0.01(+0.96%)
Mar 16, 2022 1.060 1.084 1.000 1.040 160,866 +0.02(+1.96%)
Mar 15, 2022 1.100 1.100 1.010 1.020 159,403 -0.07(-6.85%)
Mar 14, 2022 1.220 1.230 1.050 1.095 253,700 -0.11(-9.50%)
Mar 11, 2022 1.550 1.550 1.160 1.210 303,303 -0.34(-21.94%)
Mar 10, 2022 1.330 1.570 1.250 1.550 505,001 +0.26(+20.16%)
Mar 09, 2022 1.100 1.300 1.100 1.290 199,672 +0.19(+17.27%)
Mar 08, 2022 1.050 1.160 1.050 1.100 203,492 +0.05(+4.76%)
Mar 07, 2022 1.030 1.085 1.020 1.050 214,604 +0.02(+1.94%)
Mar 04, 2022 1.180 1.180 1.015 1.030 266,654 -0.03(-2.83%)
Mar 03, 2022 1.100 1.110 1.003 1.060 115,918 +0.00(+0.00%)
Mar 02, 2022 1.190 1.190 1.060 1.060 89,177 -0.10(-8.62%)
Mar 01, 2022 1.170 1.210 1.160 1.160 57,546 -0.01(-0.85%)
Feb 28, 2022 1.120 1.200 1.100 1.170 55,720 +0.05(+4.46%)
Feb 25, 2022 1.230 1.240 1.110 1.120 168,430 -0.05(-4.27%)
Feb 24, 2022 1.050 1.180 1.050 1.170 60,688 +0.06(+5.41%)
Feb 23, 2022 1.200 1.240 1.110 1.110 57,516 -0.07(-5.93%)
Feb 22, 2022 1.200 1.230 1.150 1.180 66,278 -0.02(-1.67%)
Feb 18, 2022 1.200 0 -0.21(-14.89%)
Feb 17, 2022 1.450 1.490 1.360 1.410 65,664 -0.04(-2.76%)
Feb 16, 2022 1.480 1.480 1.430 1.450 22,856 -0.02(-1.36%)
Feb 15, 2022 1.410 1.490 1.400 1.470 55,012 +0.09(+6.52%)
Feb 14, 2022 1.430 1.451 1.361 1.380 62,855 -0.02(-1.43%)
Feb 11, 2022 1.440 1.470 1.400 1.400 67,271 -0.02(-1.41%)
Feb 10, 2022 1.460 1.515 1.420 1.420 62,786 -0.04(-2.74%)
Feb 09, 2022 1.450 1.489 1.410 1.460 95,135 +0.04(+2.82%)
Feb 08, 2022 1.450 1.470 1.390 1.420 228,644 -0.02(-1.39%)
Feb 07, 2022 1.460 1.487 1.400 1.440 85,856 -0.01(-0.69%)
Feb 04, 2022 1.520 1.530 1.415 1.450 129,060 +0.00(+0.00%)
Feb 03, 2022 1.680 1.440 1.450 165,678 -0.20(-12.12%)
Feb 02, 2022 2.030 2.030 1.640 1.650 85,065 -0.22(-11.76%)
Feb 01, 2022 1.900 2.010 1.830 1.870 48,780 -0.06(-3.11%)
Jan 31, 2022 1.570 2.010 1.930 137,719 +0.32(+19.88%)
Jan 28, 2022 1.640 1.705 1.580 1.610 43,119 -0.05(-3.01%)
Jan 27, 2022 1.770 1.780 1.635 1.660 63,404 -0.07(-4.05%)
Jan 26, 2022 1.800 1.930 1.730 1.730 51,842 -0.05(-2.81%)
Jan 25, 2022 1.710 1.810 1.710 1.780 43,850 -0.02(-1.11%)
Jan 24, 2022 1.730 1.820 1.540 1.800 170,127 -0.06(-3.23%)
Jan 21, 2022 1.890 1.940 1.760 1.860 160,957 -0.10(-5.10%)
Jan 20, 2022 2.030 2.050 1.950 1.960 34,571 -0.03(-1.51%)
Jan 19, 2022 2.080 2.080 1.950 1.990 117,240 -0.07(-3.40%)
Jan 18, 2022 2.120 2.140 2.010 2.060 131,374 -0.06(-2.83%)
Jan 14, 2022 2.120 0 +0.03(+1.44%)
Jan 13, 2022 2.230 2.230 2.070 2.090 67,361 -0.12(-5.43%)
Jan 12, 2022 2.170 2.240 2.140 2.210 50,985 +0.06(+2.79%)
Jan 11, 2022 2.100 2.210 2.070 2.150 81,655 +0.05(+2.38%)
Jan 10, 2022 2.140 2.180 2.060 2.100 129,463 -0.07(-3.23%)
Jan 07, 2022 2.220 2.220 2.116 2.170 42,489 -0.03(-1.36%)
Jan 06, 2022 2.220 2.240 2.150 2.200 57,236 -0.04(-1.79%)
Jan 05, 2022 2.490 2.500 2.200 2.240 168,228 -0.22(-8.94%)
Jan 04, 2022 2.290 2.510 2.170 2.460 426,507 +0.17(+7.42%)
Jan 03, 2022 2.170 2.300 2.130 2.290 118,851 +0.16(+7.51%)
Dec 31, 2021 2.100 2.240 2.100 2.130 124,631 +0.03(+1.43%)
Dec 30, 2021 2.100 2.200 2.070 2.100 141,361 +0.04(+1.94%)
Dec 29, 2021 2.130 2.200 2.060 2.060 155,991 -0.03(-1.44%)
Dec 28, 2021 2.130 2.160 2.050 2.090 207,025 -0.03(-1.42%)
Dec 27, 2021 2.160 2.190 2.120 2.120 144,064 -0.11(-4.93%)
Dec 23, 2021 2.260 2.305 2.190 2.230 100,039 -0.02(-0.89%)
Dec 22, 2021 2.200 2.270 2.130 2.250 107,556 +0.10(+4.65%)
Dec 21, 2021 2.350 2.390 2.120 2.150 130,242 -0.16(-6.93%)
Dec 20, 2021 2.290 2.340 2.200 2.310 74,405 -0.03(-1.28%)
Dec 17, 2021 2.380 2.530 2.325 2.340 170,291 -0.13(-5.26%)
Dec 16, 2021 2.340 2.520 2.250 2.470 393,195 +0.17(+7.39%)
Dec 15, 2021 2.100 2.360 2.040 2.300 153,858 +0.21(+10.05%)
Dec 14, 2021 2.070 2.170 2.040 2.090 151,925 -0.05(-2.34%)
Dec 13, 2021 2.160 2.190 2.050 2.140 117,189 -0.03(-1.38%)
Dec 10, 2021 2.300 2.330 2.166 2.170 139,550 -0.13(-5.65%)
Dec 09, 2021 2.410 2.470 2.280 2.300 287,352 -0.13(-5.35%)
Dec 08, 2021 2.480 2.590 2.430 2.430 220,375 -0.06(-2.41%)
Dec 07, 2021 2.350 2.520 2.350 2.490 123,624 +0.21(+9.21%)
Dec 06, 2021 2.280 2.340 2.180 2.280 124,115 +0.01(+0.44%)
Dec 03, 2021 2.450 2.450 2.250 2.270 207,717 -0.17(-6.97%)
Dec 02, 2021 2.600 2.650 2.400 2.440 227,559 -0.18(-6.87%)
Dec 01, 2021 2.890 2.900 2.600 2.620 165,258 -0.26(-9.03%)
Nov 30, 2021 2.900 2.955 2.700 2.880 168,554 -0.06(-2.04%)
Nov 29, 2021 3.170 3.180 2.880 2.940 205,685 -0.15(-4.85%)
Nov 26, 2021 3.100 3.140 3.000 3.090 34,170 -0.11(-3.44%)
Nov 24, 2021 3.060 3.200 3.015 3.200 44,407 +0.13(+4.23%)
Nov 23, 2021 3.150 3.170 3.000 3.070 114,669 -0.13(-4.06%)
Nov 22, 2021 3.350 3.350 3.090 3.200 151,976 -0.16(-4.76%)
Nov 19, 2021 3.390 3.390 3.230 3.360 177,486 -0.01(-0.30%)
Nov 18, 2021 3.590 3.400 3.330 3.370 167,497 -0.18(-5.07%)
Nov 17, 2021 3.570 3.590 3.445 3.550 116,660 -0.01(-0.28%)
Nov 16, 2021 3.600 3.660 3.500 3.560 100,248 -0.03(-0.84%)
Nov 15, 2021 3.590 3.740 3.510 3.590 110,320 +0.01(+0.28%)
Nov 12, 2021 3.530 3.610 3.450 3.580 65,822 +0.04(+1.13%)
Nov 11, 2021 3.460 3.620 3.460 3.540 104,605 +0.08(+2.31%)
Nov 10, 2021 3.540 3.460 144,892 -0.10(-2.81%)
Nov 09, 2021 3.610 3.730 3.520 3.560 251,786 -0.11(-3.00%)
Nov 08, 2021 3.640 3.790 3.600 3.670 233,691 +0.05(+1.38%)
Nov 05, 2021 4.000 4.000 3.530 3.620 281,596 -0.43(-10.62%)
Nov 04, 2021 3.940 4.080 3.790 4.050 224,555 +0.14(+3.58%)
Nov 03, 2021 3.790 4.000 3.720 3.910 327,762 +0.14(+3.71%)
Nov 02, 2021 3.850 3.850 3.505 3.770 293,994 +0.08(+2.17%)
Nov 01, 2021 3.400 3.710 3.440 3.690 226,092 +0.40(+12.16%)
Oct 29, 2021 3.130 3.380 3.120 3.290 270,603 +0.14(+4.44%)
Oct 28, 2021 3.070 3.250 3.040 3.150 347,861 +0.01(+0.32%)
Oct 27, 2021 2.730 3.150 2.701 3.140 1,345,631 +0.58(+22.66%)
Oct 26, 2021 2.870 2.340 2.560 7,726,422 -0.28(-9.86%)
Oct 25, 2021 2.810 2.880 2.780 2.840 81,079 +0.06(+2.16%)
Oct 22, 2021 2.820 2.820 2.760 2.780 63,651 -0.07(-2.46%)
Oct 21, 2021 2.930 2.970 2.820 2.850 108,359 -0.06(-2.06%)
Oct 20, 2021 3.070 3.120 2.780 2.910 181,865 -0.13(-4.28%)
Oct 19, 2021 3.000 3.040 2.955 3.040 130,633 +0.04(+1.33%)
Oct 18, 2021 2.960 3.020 2.917 3.000 87,771 +0.05(+1.69%)
Oct 15, 2021 3.030 3.030 2.910 2.950 106,211 -0.06(-1.99%)
Oct 14, 2021 3.010 3.040 3.000 3.010 90,504 +0.01(+0.33%)
Oct 13, 2021 2.970 3.060 2.970 3.000 106,408 +0.02(+0.67%)
Oct 12, 2021 3.030 3.080 2.960 2.980 288,222 -0.07(-2.30%)
Oct 11, 2021 3.130 3.140 3.050 3.050 70,627 -0.06(-1.93%)
Oct 08, 2021 3.080 3.180 3.030 3.110 89,070 +0.02(+0.65%)
Oct 07, 2021 3.070 3.200 3.010 3.090 272,205 +0.08(+2.66%)
Oct 06, 2021 3.210 3.250 2.960 3.010 571,193 -0.15(-4.75%)
Oct 05, 2021 3.250 3.330 3.120 3.160 495,758 -0.10(-3.07%)
Oct 04, 2021 3.280 3.340 3.220 3.260 62,870 -0.02(-0.61%)
Oct 01, 2021 3.360 3.460 3.220 3.280 72,871 -0.09(-2.67%)
Sep 30, 2021 3.400 3.420 3.340 3.370 66,215 -0.02(-0.59%)
Sep 29, 2021 3.500 3.535 3.365 3.390 33,413 -0.10(-2.87%)
Sep 28, 2021 3.650 3.670 3.420 3.490 66,644 -0.17(-4.64%)
Sep 27, 2021 3.600 3.710 3.500 3.660 36,918 +0.06(+1.67%)
Sep 24, 2021 3.580 3.670 3.550 3.600 39,429 -0.03(-0.83%)
Sep 23, 2021 3.590 3.710 3.500 3.630 52,228 +0.08(+2.25%)
Sep 22, 2021 3.560 3.600 3.460 3.550 76,991 -0.03(-0.84%)
Sep 21, 2021 3.600 3.710 3.550 3.580 46,122 +0.01(+0.28%)
Sep 20, 2021 3.470 3.600 3.420 3.570 103,314 -0.02(-0.56%)
Sep 17, 2021 3.410 3.600 3.290 3.590 410,158 +0.19(+5.59%)
Sep 16, 2021 3.600 3.610 3.360 3.400 263,178 -0.27(-7.36%)
Sep 15, 2021 3.750 3.867 3.660 3.670 150,120 -0.06(-1.61%)
Sep 14, 2021 3.890 3.950 3.700 3.730 56,169 -0.12(-3.12%)
Sep 13, 2021 4.170 4.170 3.848 3.850 147,831 -0.24(-5.87%)
Sep 10, 2021 4.180 4.210 4.030 4.090 33,658 -0.08(-1.92%)
Sep 09, 2021 4.100 4.190 4.040 4.170 98,570 +0.12(+2.96%)
Sep 08, 2021 4.230 4.255 4.020 4.050 76,099 -0.21(-4.93%)
Sep 07, 2021 4.250 4.430 4.230 4.260 84,267 +0.05(+1.19%)
Sep 03, 2021 4.250 4.290 4.150 4.210 87,129 -0.08(-1.86%)
Sep 02, 2021 4.280 4.360 4.130 4.290 164,388 +0.06(+1.42%)
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.