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:

Cymabay Therapeutics (NQ: CBAY )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.020 4.080 3.910 3.960 353,303 -0.06(-1.49%)
Aug 30, 2021 3.910 4.090 3.879 4.020 380,311 +0.13(+3.34%)
Aug 27, 2021 3.760 3.980 3.755 3.890 499,237 +0.12(+3.18%)
Aug 26, 2021 3.700 3.860 3.700 3.770 243,139 +0.05(+1.34%)
Aug 25, 2021 3.730 3.770 3.690 3.720 231,278 -0.03(-0.80%)
Aug 24, 2021 3.670 3.750 3.640 3.750 315,562 +0.09(+2.46%)
Aug 23, 2021 3.490 3.690 3.470 3.660 438,445 +0.19(+5.48%)
Aug 20, 2021 3.460 3.600 3.390 3.470 759,496 -0.02(-0.57%)
Aug 19, 2021 3.530 3.610 3.460 3.490 399,500 -0.05(-1.41%)
Aug 18, 2021 3.530 3.700 3.493 3.540 387,670 +0.00(+0.00%)
Aug 17, 2021 3.610 3.657 3.500 3.540 394,552 -0.07(-1.94%)
Aug 16, 2021 3.730 3.740 3.560 3.610 312,986 -0.02(-0.55%)
Aug 13, 2021 3.940 3.940 3.560 3.630 635,379 -0.33(-8.33%)
Aug 12, 2021 3.880 3.960 3.830 3.960 327,550 +0.11(+2.86%)
Aug 11, 2021 3.860 3.870 3.772 3.850 265,658 +0.03(+0.79%)
Aug 10, 2021 3.880 3.900 3.750 3.820 457,521 -0.07(-1.80%)
Aug 09, 2021 3.970 4.045 3.863 3.890 443,242 -0.04(-1.02%)
Aug 06, 2021 3.960 3.970 3.860 3.930 495,563 +0.00(+0.00%)
Aug 05, 2021 3.830 3.950 3.810 3.930 379,741 +0.08(+2.08%)
Aug 04, 2021 3.900 4.000 3.820 3.850 369,367 -0.05(-1.28%)
Aug 03, 2021 4.010 4.020 3.815 3.900 662,131 -0.08(-2.01%)
Aug 02, 2021 4.000 4.020 3.890 3.980 384,469 +0.04(+1.02%)
Jul 30, 2021 3.970 4.040 3.900 3.940 535,563 -0.08(-1.99%)
Jul 29, 2021 4.090 4.130 4.000 4.020 303,673 -0.08(-1.95%)
Jul 28, 2021 4.000 4.140 3.970 4.100 276,774 +0.14(+3.54%)
Jul 27, 2021 3.885 4.000 3.800 3.960 686,336 -0.04(-1.00%)
Jul 26, 2021 4.150 4.150 3.940 4.000 731,393 -0.13(-3.15%)
Jul 23, 2021 4.190 4.200 4.100 4.130 302,262 -0.07(-1.67%)
Jul 22, 2021 4.230 4.310 4.180 4.200 304,973 -0.11(-2.55%)
Jul 21, 2021 4.240 4.330 4.165 4.310 300,223 +0.06(+1.41%)
Jul 20, 2021 4.330 4.330 4.120 4.250 702,767 -0.04(-0.93%)
Jul 19, 2021 4.030 4.305 3.950 4.290 696,796 +0.17(+4.13%)
Jul 16, 2021 4.250 4.260 4.065 4.120 423,014 -0.09(-2.14%)
Jul 15, 2021 4.230 4.270 4.110 4.210 495,447 +0.00(+0.00%)
Jul 14, 2021 4.280 4.350 4.150 4.210 610,708 -0.06(-1.41%)
Jul 13, 2021 4.370 4.405 4.250 4.270 435,574 -0.10(-2.29%)
Jul 12, 2021 4.330 4.409 4.300 4.370 676,699 +0.01(+0.23%)
Jul 09, 2021 4.360 4.380 4.270 4.360 427,919 +0.02(+0.46%)
Jul 08, 2021 4.160 4.340 4.120 4.340 628,757 +0.12(+2.84%)
Jul 07, 2021 4.240 4.290 4.125 4.220 562,768 +0.00(+0.00%)
Jul 06, 2021 4.360 4.360 4.180 4.220 582,813 -0.12(-2.76%)
Jul 02, 2021 4.440 4.440 4.230 4.340 588,483 -0.08(-1.81%)
Jul 01, 2021 4.460 4.510 4.330 4.420 321,465 +0.06(+1.38%)
Jun 30, 2021 4.460 4.470 4.270 4.360 989,634 -0.08(-1.80%)
Jun 29, 2021 4.570 4.576 4.410 4.440 650,592 -0.11(-2.42%)
Jun 28, 2021 4.720 4.790 4.490 4.550 567,596 -0.15(-3.19%)
Jun 25, 2021 4.610 4.830 4.510 4.700 1,686,262 +0.10(+2.17%)
Jun 24, 2021 4.620 4.715 4.520 4.600 586,810 +0.02(+0.44%)
Jun 23, 2021 4.470 4.630 4.410 4.580 850,777 +0.11(+2.46%)
Jun 22, 2021 4.750 4.760 4.380 4.470 847,831 -0.25(-5.30%)
Jun 21, 2021 4.640 4.840 4.560 4.720 662,339 +0.09(+1.94%)
Jun 18, 2021 4.880 4.890 4.580 4.630 835,390 -0.29(-5.89%)
Jun 17, 2021 4.800 4.940 4.780 4.920 548,562 +0.13(+2.71%)
Jun 16, 2021 4.850 4.920 4.680 4.790 691,450 -0.10(-2.04%)
Jun 15, 2021 4.950 4.950 4.710 4.890 840,687 -0.01(-0.20%)
Jun 14, 2021 4.780 5.060 4.783 4.900 921,865 +0.22(+4.70%)
Jun 11, 2021 4.663 4.815 4.625 4.680 649,433 +0.01(+0.21%)
Jun 10, 2021 4.650 4.700 4.560 4.670 486,925 +0.05(+1.08%)
Jun 09, 2021 4.690 4.800 4.540 4.620 774,325 -0.05(-1.07%)
Jun 08, 2021 4.970 5.030 4.600 4.670 1,034,685 -0.17(-3.51%)
Jun 07, 2021 4.290 5.000 4.250 4.840 1,612,609 +0.57(+13.35%)
Jun 04, 2021 4.340 4.350 4.150 4.270 984,212 -0.07(-1.61%)
Jun 03, 2021 4.310 4.360 4.240 4.340 524,510 +0.07(+1.64%)
Jun 02, 2021 4.390 4.550 4.220 4.270 733,796 -0.11(-2.51%)
Jun 01, 2021 4.250 4.420 4.180 4.380 949,127 +0.15(+3.55%)
May 28, 2021 4.250 4.380 4.180 4.230 552,174 +0.02(+0.48%)
May 27, 2021 4.480 4.480 4.200 4.210 1,773,797 -0.28(-6.24%)
May 26, 2021 4.210 4.580 4.180 4.490 1,864,978 +0.31(+7.42%)
May 25, 2021 4.380 4.470 4.150 4.180 751,376 -0.20(-4.57%)
May 24, 2021 4.450 4.510 4.250 4.380 1,167,901 -0.02(-0.45%)
May 21, 2021 4.380 4.440 4.330 4.400 485,165 +0.04(+0.92%)
May 20, 2021 4.320 4.400 4.200 4.360 413,487 +0.07(+1.63%)
May 19, 2021 4.280 4.425 4.210 4.290 446,990 -0.11(-2.50%)
May 18, 2021 4.420 4.530 4.422 4.400 477,273 +0.03(+0.69%)
May 17, 2021 4.260 4.410 4.183 4.370 588,380 +0.07(+1.63%)
May 14, 2021 4.050 4.360 3.900 4.300 708,005 +0.18(+4.50%)
May 13, 2021 4.220 4.330 4.020 4.115 734,672 -0.17(-4.08%)
May 12, 2021 4.330 4.480 4.200 4.290 1,042,506 +0.00(+0.00%)
May 11, 2021 3.870 4.380 3.810 4.290 1,083,563 +0.35(+8.88%)
May 10, 2021 4.140 4.140 3.922 3.940 1,199,770 -0.23(-5.52%)
May 07, 2021 4.100 4.310 4.090 4.170 438,853 +0.10(+2.46%)
May 06, 2021 4.230 4.235 3.905 4.070 1,210,376 -0.15(-3.55%)
May 05, 2021 4.280 4.330 4.150 4.220 950,363 -0.05(-1.17%)
May 04, 2021 4.360 4.370 4.140 4.270 1,108,408 -0.14(-3.17%)
May 03, 2021 4.380 4.500 4.320 4.410 587,322 +0.08(+1.85%)
Apr 30, 2021 4.600 4.670 4.310 4.330 1,148,400 -0.29(-6.28%)
Apr 29, 2021 4.670 4.720 4.550 4.620 720,795 -0.05(-1.07%)
Apr 28, 2021 4.530 4.720 4.470 4.670 337,998 +0.13(+2.86%)
Apr 27, 2021 4.680 4.740 4.510 4.540 491,139 -0.11(-2.37%)
Apr 26, 2021 4.470 4.680 4.440 4.650 429,665 +0.21(+4.73%)
Apr 23, 2021 4.520 4.558 4.390 4.440 496,500 -0.02(-0.45%)
Apr 22, 2021 4.420 4.580 4.350 4.460 708,606 +0.06(+1.36%)
Apr 21, 2021 4.180 4.440 4.130 4.400 590,523 +0.23(+5.52%)
Apr 20, 2021 4.130 4.230 4.030 4.170 805,793 +0.02(+0.48%)
Apr 19, 2021 4.260 4.410 4.130 4.150 750,310 -0.17(-3.94%)
Apr 16, 2021 4.300 4.380 4.245 4.320 1,028,500 +0.00(+0.00%)
Apr 15, 2021 4.280 4.380 4.270 4.320 860,569 +0.06(+1.41%)
Apr 14, 2021 4.190 4.430 4.190 4.260 621,325 +0.03(+0.71%)
Apr 13, 2021 4.180 4.300 4.160 4.230 836,286 +0.04(+0.95%)
Apr 12, 2021 4.260 4.290 4.100 4.190 553,386 -0.11(-2.56%)
Apr 09, 2021 4.360 4.415 4.280 4.300 681,400 -0.05(-1.15%)
Apr 08, 2021 4.450 4.510 4.350 4.350 1,310,998 -0.05(-1.14%)
Apr 07, 2021 4.530 4.560 4.370 4.400 821,380 -0.12(-2.65%)
Apr 06, 2021 4.600 4.660 4.520 4.520 461,046 -0.11(-2.38%)
Apr 05, 2021 4.720 4.740 4.510 4.630 477,519 -0.03(-0.64%)
Apr 01, 2021 4.560 4.720 4.530 4.660 605,500 +0.12(+2.64%)
Mar 31, 2021 4.390 4.610 4.370 4.540 817,702 +0.14(+3.18%)
Mar 30, 2021 4.250 4.470 4.170 4.400 745,113 +0.17(+4.02%)
Mar 29, 2021 4.440 4.460 4.160 4.230 875,937 -0.26(-5.79%)
Mar 26, 2021 4.700 4.759 4.310 4.490 948,100 -0.10(-2.18%)
Mar 25, 2021 4.420 4.660 4.350 4.590 897,751 +0.11(+2.46%)
Mar 24, 2021 4.830 4.920 4.470 4.480 972,226 -0.30(-6.28%)
Mar 23, 2021 5.000 5.050 4.710 4.780 761,498 -0.23(-4.59%)
Mar 22, 2021 5.010 5.130 4.970 5.010 525,460 -0.01(-0.20%)
Mar 19, 2021 4.810 5.040 4.790 5.020 1,624,400 +0.25(+5.24%)
Mar 18, 2021 4.970 5.020 4.760 4.770 665,942 -0.23(-4.60%)
Mar 17, 2021 4.950 5.040 4.860 5.000 790,016 +0.01(+0.20%)
Mar 16, 2021 5.050 5.080 4.840 4.990 762,739 -0.06(-1.19%)
Mar 15, 2021 5.070 5.130 4.930 5.050 682,920 +0.06(+1.20%)
Mar 12, 2021 5.150 5.150 4.880 4.990 745,100 -0.19(-3.67%)
Mar 11, 2021 4.970 5.180 4.870 5.180 1,114,204 +0.27(+5.50%)
Mar 10, 2021 5.020 5.100 4.900 4.910 724,220 -0.04(-0.81%)
Mar 09, 2021 4.760 5.050 4.750 4.950 1,486,844 +0.24(+5.10%)
Mar 08, 2021 4.590 4.730 4.540 4.710 1,382,498 +0.13(+2.95%)
Mar 05, 2021 4.640 4.695 4.250 4.575 1,669,700 -0.00(-0.11%)
Mar 04, 2021 4.980 5.010 4.370 4.580 2,135,545 -0.42(-8.40%)
Mar 03, 2021 4.880 5.290 4.870 5.000 1,735,077 +0.14(+2.88%)
Mar 02, 2021 5.140 5.180 4.850 4.860 1,135,587 -0.25(-4.89%)
Mar 01, 2021 4.900 5.130 4.880 5.110 770,357 +0.31(+6.46%)
Feb 26, 2021 4.870 5.020 4.700 4.800 1,380,300 -0.06(-1.23%)
Feb 25, 2021 5.010 5.070 4.750 4.860 1,539,628 -0.17(-3.38%)
Feb 24, 2021 4.990 5.080 4.890 5.030 797,452 +0.20(+4.14%)
Feb 23, 2021 4.900 5.050 4.630 4.830 1,673,916 -0.32(-6.21%)
Feb 22, 2021 5.420 5.420 5.080 5.150 1,627,176 -0.26(-4.81%)
Feb 19, 2021 5.330 5.420 5.210 5.410 1,578,100 +0.09(+1.69%)
Feb 18, 2021 5.440 5.440 5.160 5.320 1,724,926 -0.13(-2.39%)
Feb 17, 2021 5.580 5.600 5.400 5.450 1,510,615 -0.18(-3.20%)
Feb 16, 2021 5.900 5.900 5.510 5.630 1,415,871 -0.17(-2.93%)
Feb 12, 2021 6.010 6.110 5.630 5.800 1,769,100 -0.22(-3.65%)
Feb 11, 2021 6.150 6.390 5.960 6.020 1,659,901 -0.12(-1.95%)
Feb 10, 2021 6.250 6.560 5.960 6.140 2,887,260 -0.02(-0.32%)
Feb 09, 2021 6.150 6.200 5.880 6.160 1,279,045 +0.05(+0.82%)
Feb 08, 2021 6.090 6.230 5.820 6.110 1,556,323 +0.22(+3.74%)
Feb 05, 2021 6.240 6.250 5.720 5.890 1,865,700 +0.03(+0.51%)
Feb 04, 2021 5.800 5.950 5.640 5.860 1,562,411 +0.19(+3.35%)
Feb 03, 2021 5.620 5.860 5.540 5.670 1,573,376 +0.09(+1.61%)
Feb 02, 2021 5.700 5.720 5.460 5.580 781,963 -0.07(-1.24%)
Feb 01, 2021 5.430 5.670 5.280 5.650 1,215,120 +0.30(+5.61%)
Jan 29, 2021 5.540 5.590 5.180 5.350 1,433,900 -0.19(-3.43%)
Jan 28, 2021 5.600 5.700 5.400 5.540 1,106,300 -0.07(-1.25%)
Jan 27, 2021 5.770 5.930 5.460 5.610 1,846,256 -0.17(-2.94%)
Jan 26, 2021 5.850 5.910 5.640 5.780 1,404,579 -0.02(-0.34%)
Jan 25, 2021 5.930 5.990 5.660 5.800 977,620 -0.08(-1.36%)
Jan 22, 2021 5.700 5.890 5.640 5.880 636,500 +0.16(+2.80%)
Jan 21, 2021 5.730 5.830 5.620 5.720 840,417 -0.03(-0.52%)
Jan 20, 2021 5.920 6.010 5.660 5.750 1,098,943 -0.15(-2.54%)
Jan 19, 2021 6.200 6.200 5.870 5.900 1,309,914 -0.19(-3.12%)
Jan 15, 2021 6.170 6.300 6.020 6.090 667,200 -0.12(-1.93%)
Jan 14, 2021 6.080 6.235 6.080 6.210 649,835 +0.13(+2.14%)
Jan 13, 2021 6.340 6.421 6.060 6.080 861,915 -0.28(-4.40%)
Jan 12, 2021 6.550 6.730 6.300 6.360 674,690 -0.19(-2.90%)
Jan 11, 2021 6.380 6.640 6.320 6.550 590,204 +0.14(+2.18%)
Jan 08, 2021 6.270 6.720 6.240 6.410 1,328,000 +0.21(+3.39%)
Jan 07, 2021 6.030 6.290 6.000 6.200 1,019,090 +0.28(+4.73%)
Jan 06, 2021 5.740 6.080 5.700 5.920 1,157,464 +0.19(+3.32%)
Jan 05, 2021 5.860 5.920 5.680 5.730 984,161 -0.11(-1.88%)
Jan 04, 2021 5.830 6.060 5.670 5.840 1,241,558 +0.10(+1.74%)
Dec 31, 2020 5.740 5.740 5.740 1,235,453 -0.14(-2.38%)
Dec 30, 2020 5.845 6.005 5.660 5.880 1,235,453 +0.15(+2.62%)
Dec 29, 2020 6.140 6.140 5.640 5.730 1,406,830 -0.43(-6.98%)
Dec 28, 2020 6.510 6.590 5.780 6.160 2,723,659 -0.36(-5.52%)
Dec 24, 2020 6.570 6.680 6.470 6.520 329,400 -0.06(-0.91%)
Dec 23, 2020 6.580 6.720 6.340 6.580 1,115,337 +0.00(+0.00%)
Dec 22, 2020 6.820 6.980 6.560 6.580 1,050,893 -0.16(-2.37%)
Dec 21, 2020 6.820 6.980 6.630 6.740 2,041,527 -0.21(-3.02%)
Dec 18, 2020 7.080 7.160 6.820 6.950 1,583,600 -0.13(-1.84%)
Dec 17, 2020 7.260 7.290 6.930 7.080 768,414 -0.11(-1.53%)
Dec 16, 2020 7.350 7.400 7.090 7.190 671,196 -0.10(-1.37%)
Dec 15, 2020 7.310 7.355 7.090 7.290 521,984 +0.10(+1.39%)
Dec 14, 2020 7.020 7.440 7.020 7.190 695,950 +0.20(+2.86%)
Dec 11, 2020 7.090 7.190 6.880 6.990 383,400 -0.04(-0.57%)
Dec 10, 2020 6.790 7.050 6.760 7.030 945,916 +0.19(+2.78%)
Dec 09, 2020 7.030 7.090 6.600 6.840 831,769 -0.11(-1.58%)
Dec 08, 2020 6.960 7.050 6.700 6.950 894,198 -0.07(-1.00%)
Dec 07, 2020 7.240 7.350 6.910 7.020 570,181 -0.18(-2.50%)
Dec 04, 2020 7.200 7.310 6.870 7.200 521,000 +0.03(+0.42%)
Dec 03, 2020 7.190 7.370 7.060 7.170 613,984 +0.03(+0.42%)
Dec 02, 2020 7.270 7.270 6.930 7.140 899,710 -0.11(-1.52%)
Dec 01, 2020 7.390 7.550 7.210 7.250 953,473 -0.25(-3.33%)
Nov 30, 2020 7.600 7.770 7.170 7.500 1,543,381 +0.04(+0.54%)
Nov 27, 2020 7.210 7.500 7.170 7.460 523,400 +0.20(+2.75%)
Nov 25, 2020 7.210 7.400 7.155 7.260 530,100 +0.07(+0.97%)
Nov 24, 2020 7.380 7.490 6.830 7.190 1,375,456 -0.22(-2.97%)
Nov 23, 2020 7.780 7.820 7.300 7.410 1,220,567 -0.36(-4.63%)
Nov 20, 2020 7.760 7.830 7.540 7.770 868,200 +0.01(+0.13%)
Nov 19, 2020 7.840 8.090 7.680 7.760 697,768 -0.08(-1.02%)
Nov 18, 2020 7.860 8.060 7.650 7.840 960,629 +0.04(+0.51%)
Nov 17, 2020 7.930 7.990 7.610 7.800 926,140 -0.10(-1.27%)
Nov 16, 2020 8.340 8.480 7.590 7.900 1,781,522 -0.30(-3.66%)
Nov 13, 2020 8.090 8.360 7.920 8.200 668,300 +0.20(+2.50%)
Nov 12, 2020 7.900 8.210 7.770 8.000 530,292 +0.01(+0.13%)
Nov 11, 2020 8.040 8.240 7.670 7.990 941,752 +0.00(+0.00%)
Nov 10, 2020 7.960 8.175 7.780 7.990 968,950 +0.08(+1.01%)
Nov 09, 2020 8.210 8.420 7.660 7.910 1,018,750 +0.06(+0.76%)
Nov 06, 2020 8.340 8.370 7.810 7.850 1,346,900 -0.65(-7.65%)
Nov 05, 2020 8.370 8.540 8.050 8.500 1,161,428 +0.27(+3.28%)
Nov 04, 2020 8.440 8.760 8.110 8.230 833,390 -0.10(-1.20%)
Nov 03, 2020 8.240 8.420 8.060 8.330 664,664 +0.22(+2.71%)
Nov 02, 2020 8.061 8.460 7.892 8.110 1,319,960 -0.21(-2.52%)
Oct 30, 2020 8.740 8.746 8.210 8.320 812,100 -0.47(-5.35%)
Oct 29, 2020 8.900 9.000 8.580 8.790 794,654 -0.12(-1.35%)
Oct 28, 2020 8.660 8.960 8.200 8.910 975,813 +0.07(+0.79%)
Oct 27, 2020 8.440 8.920 8.400 8.840 963,177 +0.40(+4.74%)
Oct 26, 2020 8.950 9.060 8.280 8.440 971,304 -0.59(-6.53%)
Oct 23, 2020 8.910 9.060 8.610 9.030 763,100 +0.26(+2.96%)
Oct 22, 2020 8.330 8.940 8.330 8.770 911,776 +0.42(+5.03%)
Oct 21, 2020 8.350 8.690 8.230 8.350 796,234 -0.01(-0.12%)
Oct 20, 2020 8.480 8.600 8.220 8.360 890,042 -0.10(-1.18%)
Oct 19, 2020 8.250 8.710 8.170 8.460 1,068,007 +0.22(+2.67%)
Oct 16, 2020 7.970 8.440 7.970 8.240 898,300 +0.30(+3.78%)
Oct 15, 2020 7.620 8.020 7.560 7.940 642,032 +0.18(+2.32%)
Oct 14, 2020 7.950 7.950 7.710 7.760 715,896 -0.11(-1.40%)
Oct 13, 2020 7.750 7.960 7.700 7.870 811,555 -0.02(-0.25%)
Oct 12, 2020 7.920 8.010 7.630 7.890 1,143,502 -0.02(-0.25%)
Oct 09, 2020 7.900 8.390 7.880 7.910 1,486,500 +0.11(+1.41%)
Oct 08, 2020 7.690 7.810 7.540 7.800 1,082,144 +0.18(+2.36%)
Oct 07, 2020 7.380 7.820 7.330 7.620 1,420,492 +0.37(+5.10%)
Oct 06, 2020 7.620 7.690 7.220 7.250 1,362,926 -0.35(-4.61%)
Oct 05, 2020 7.050 7.640 7.050 7.600 1,647,148 +0.56(+7.95%)
Oct 02, 2020 6.820 7.195 6.600 7.040 1,396,000 +0.00(+0.00%)
Oct 01, 2020 7.320 7.640 6.960 7.040 2,762,314 -0.20(-2.76%)
Sep 30, 2020 7.140 7.350 6.800 7.240 4,272,968 +0.16(+2.26%)
Sep 29, 2020 6.500 7.380 6.390 7.080 4,348,300 +0.56(+8.59%)
Sep 28, 2020 6.570 6.610 6.130 6.520 1,424,073 +0.01(+0.15%)
Sep 25, 2020 6.330 6.665 6.280 6.510 985,300 +0.15(+2.36%)
Sep 24, 2020 6.050 6.580 6.050 6.360 1,155,369 +0.13(+2.09%)
Sep 23, 2020 6.680 6.860 6.170 6.230 1,204,834 -0.31(-4.74%)
Sep 22, 2020 6.480 6.650 6.230 6.540 914,013 +0.09(+1.40%)
Sep 21, 2020 6.730 6.770 6.220 6.450 1,383,324 -0.47(-6.79%)
Sep 18, 2020 6.620 6.950 6.520 6.920 2,230,900 +0.37(+5.65%)
Sep 17, 2020 6.480 7.060 6.330 6.550 1,682,201 -0.09(-1.36%)
Sep 16, 2020 6.500 6.890 6.470 6.640 1,831,851 +0.15(+2.31%)
Sep 15, 2020 6.650 6.680 6.340 6.490 1,141,026 -0.07(-1.07%)
Sep 14, 2020 5.950 6.780 5.890 6.560 2,635,932 +0.77(+13.30%)
Sep 11, 2020 5.960 6.010 5.570 5.790 1,223,500 -0.09(-1.53%)
Sep 10, 2020 5.990 6.390 5.820 5.880 1,321,902 -0.07(-1.18%)
Sep 09, 2020 5.710 6.040 5.600 5.950 1,939,851 +0.29(+5.12%)
Sep 08, 2020 5.850 5.990 5.530 5.660 958,133 -0.14(-2.50%)
Sep 04, 2020 6.070 6.150 5.410 5.805 1,436,200 -0.29(-4.68%)
Sep 03, 2020 6.100 6.330 5.910 6.090 1,309,840 -0.23(-3.64%)
Sep 02, 2020 6.230 6.340 6.010 6.320 1,024,227 +0.08(+1.28%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.