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 (%)
Apr 30, 2019 9.180 9.180 8.800 8.890 294,504 -0.30(-3.26%)
Apr 29, 2019 9.500 9.740 9.130 9.190 136,831 -0.26(-2.75%)
Apr 26, 2019 9.450 9.610 8.990 9.450 236,400 +0.11(+1.18%)
Apr 25, 2019 8.760 9.350 8.760 9.340 130,541 +0.52(+5.90%)
Apr 24, 2019 8.850 8.950 8.770 8.820 351,056 -0.04(-0.45%)
Apr 23, 2019 8.860 9.070 8.790 8.860 138,862 +0.01(+0.11%)
Apr 22, 2019 8.700 8.890 8.670 8.850 100,969 +0.11(+1.26%)
Apr 18, 2019 8.690 8.750 8.640 8.740 100,800 +0.06(+0.69%)
Apr 17, 2019 8.840 8.840 8.590 8.680 92,147 -0.17(-1.92%)
Apr 16, 2019 8.940 9.010 8.820 8.850 76,734 -0.03(-0.34%)
Apr 15, 2019 8.770 8.900 8.570 8.880 97,043 +0.11(+1.25%)
Apr 12, 2019 8.990 8.990 8.670 8.770 122,100 -0.18(-2.01%)
Apr 11, 2019 9.180 9.260 8.880 8.950 137,835 -0.22(-2.40%)
Apr 10, 2019 9.080 9.280 8.900 9.170 188,571 +0.10(+1.10%)
Apr 09, 2019 9.690 9.815 8.990 9.070 1,093,621 -0.70(-7.16%)
Apr 08, 2019 9.430 9.970 9.390 9.770 455,363 +0.30(+3.17%)
Apr 05, 2019 9.190 9.510 9.140 9.470 324,600 +0.30(+3.27%)
Apr 04, 2019 9.290 9.300 9.050 9.170 81,742 -0.11(-1.19%)
Apr 03, 2019 9.240 9.550 9.240 9.280 120,882 +0.08(+0.87%)
Apr 02, 2019 9.010 9.350 9.010 9.200 258,914 +0.17(+1.88%)
Apr 01, 2019 9.260 9.340 8.940 9.030 151,910 -0.14(-1.53%)
Mar 29, 2019 8.910 9.250 8.760 9.170 319,900 +0.32(+3.62%)
Mar 28, 2019 8.650 8.920 8.600 8.850 148,965 +0.23(+2.67%)
Mar 27, 2019 8.620 8.745 8.400 8.620 126,917 -0.04(-0.46%)
Mar 26, 2019 8.540 8.690 8.500 8.660 112,719 +0.16(+1.88%)
Mar 25, 2019 8.280 8.610 8.040 8.500 153,794 +0.23(+2.78%)
Mar 22, 2019 8.840 8.840 8.270 8.270 253,800 -0.58(-6.55%)
Mar 21, 2019 8.650 8.920 8.650 8.850 155,437 +0.14(+1.61%)
Mar 20, 2019 8.780 8.870 8.600 8.710 188,092 -0.05(-0.57%)
Mar 19, 2019 8.880 9.060 8.750 8.760 134,924 -0.09(-1.02%)
Mar 18, 2019 9.170 9.170 8.703 8.850 215,274 -0.32(-3.49%)
Mar 15, 2019 9.120 9.250 8.990 9.170 584,500 +0.06(+0.66%)
Mar 14, 2019 9.160 9.240 8.970 9.110 106,260 -0.07(-0.76%)
Mar 13, 2019 9.300 9.310 9.090 9.180 95,252 -0.03(-0.33%)
Mar 12, 2019 9.140 9.300 9.070 9.210 158,529 +0.07(+0.77%)
Mar 11, 2019 9.180 9.290 8.951 9.140 219,753 -0.06(-0.65%)
Mar 08, 2019 9.470 9.640 9.100 9.200 340,500 -0.38(-3.97%)
Mar 07, 2019 9.790 10.43 8.780 9.580 857,762 -1.17(-10.88%)
Mar 06, 2019 11.21 11.21 10.42 10.75 254,400 -0.20(-1.83%)
Mar 05, 2019 10.91 11.10 10.66 10.95 232,541 +0.05(+0.46%)
Mar 04, 2019 10.93 10.95 10.56 10.90 112,625 +0.00(+0.00%)
Mar 01, 2019 10.86 10.91 10.67 10.90 118,500 +0.08(+0.74%)
Feb 28, 2019 10.79 10.90 10.48 10.82 178,641 +0.01(+0.09%)
Feb 27, 2019 10.49 10.99 10.49 10.81 165,052 +0.32(+3.05%)
Feb 26, 2019 10.52 10.71 10.40 10.49 383,310 -0.05(-0.47%)
Feb 25, 2019 10.72 10.83 10.35 10.54 133,099 -0.09(-0.85%)
Feb 22, 2019 10.62 10.67 10.51 10.63 108,900 +0.01(+0.09%)
Feb 21, 2019 10.73 10.79 10.57 10.62 92,311 -0.12(-1.12%)
Feb 20, 2019 10.83 10.96 10.71 10.74 229,881 -0.08(-0.74%)
Feb 19, 2019 10.84 11.35 10.77 10.82 274,731 -0.01(-0.09%)
Feb 15, 2019 10.54 10.90 10.50 10.83 677,800 +0.36(+3.44%)
Feb 14, 2019 10.52 10.78 10.46 10.47 105,749 -0.02(-0.19%)
Feb 13, 2019 10.49 10.69 10.34 10.49 372,693 +0.04(+0.38%)
Feb 12, 2019 10.65 10.75 10.36 10.45 144,966 -0.16(-1.51%)
Feb 11, 2019 10.33 10.66 10.20 10.61 143,122 +0.35(+3.41%)
Feb 08, 2019 10.35 10.55 10.24 10.26 140,200 -0.13(-1.25%)
Feb 07, 2019 10.60 10.75 10.04 10.39 173,262 -0.14(-1.33%)
Feb 06, 2019 10.05 10.94 10.05 10.53 234,957 +0.50(+4.99%)
Feb 05, 2019 10.03 10.62 10.01 10.03 160,590 +0.06(+0.60%)
Feb 04, 2019 9.890 10.04 9.750 9.970 495,714 +0.06(+0.61%)
Feb 01, 2019 9.840 10.09 9.550 9.910 444,200 +0.06(+0.61%)
Jan 31, 2019 9.840 9.880 9.766 9.850 212,972 +0.00(+0.00%)
Jan 30, 2019 9.930 10.08 9.790 9.850 177,462 -0.10(-1.01%)
Jan 29, 2019 9.810 10.11 9.800 9.950 86,241 +0.11(+1.12%)
Jan 28, 2019 9.970 10.14 9.830 9.840 154,911 -0.22(-2.19%)
Jan 25, 2019 10.13 10.31 9.910 10.06 96,400 -0.07(-0.69%)
Jan 24, 2019 10.08 10.48 9.863 10.13 167,531 +0.19(+1.86%)
Jan 23, 2019 10.05 10.22 9.730 9.945 243,760 -0.17(-1.73%)
Jan 22, 2019 9.850 10.16 9.650 10.12 396,261 +0.27(+2.74%)
Jan 18, 2019 9.760 10.15 9.600 9.850 1,461,100 -0.86(-8.03%)
Jan 17, 2019 10.98 11.09 10.62 10.71 59,170 -0.32(-2.90%)
Jan 16, 2019 11.25 11.28 11.00 11.03 65,190 -0.14(-1.25%)
Jan 15, 2019 11.32 11.49 10.80 11.17 131,512 -0.06(-0.53%)
Jan 14, 2019 11.61 12.00 11.22 11.23 151,048 -0.29(-2.52%)
Jan 11, 2019 11.30 11.62 11.25 11.52 91,800 +0.19(+1.68%)
Jan 10, 2019 11.36 11.41 11.16 11.33 104,278 -0.11(-0.96%)
Jan 09, 2019 11.60 11.61 11.37 11.44 92,037 -0.07(-0.61%)
Jan 08, 2019 11.98 12.16 11.47 11.51 124,550 -0.36(-3.03%)
Jan 07, 2019 11.52 11.88 11.52 11.87 120,673 +0.36(+3.13%)
Jan 04, 2019 11.04 11.65 10.75 11.51 172,000 +0.63(+5.79%)
Jan 03, 2019 10.90 11.09 10.70 10.88 97,491 -0.06(-0.55%)
Jan 02, 2019 10.86 11.04 10.41 10.94 240,638 -0.01(-0.09%)
Dec 31, 2018 11.19 11.26 10.79 10.95 98,500 -0.04(-0.36%)
Dec 28, 2018 10.80 11.29 10.74 10.99 92,000 +0.17(+1.57%)
Dec 27, 2018 10.77 10.86 10.37 10.82 132,904 -0.04(-0.37%)
Dec 26, 2018 10.61 10.86 10.59 10.86 82,964 +0.27(+2.55%)
Dec 24, 2018 10.49 10.89 10.43 10.59 57,100 +0.02(+0.19%)
Dec 21, 2018 10.90 11.07 10.46 10.57 187,900 -0.32(-2.94%)
Dec 20, 2018 10.86 11.02 10.33 10.89 166,001 +0.02(+0.18%)
Dec 19, 2018 11.23 11.28 10.66 10.87 109,814 -0.33(-2.95%)
Dec 18, 2018 11.45 11.50 11.11 11.20 74,300 -0.11(-0.97%)
Dec 17, 2018 11.89 12.05 11.16 11.31 437,640 -0.58(-4.88%)
Dec 14, 2018 12.15 12.32 11.89 11.89 203,700 -0.37(-3.02%)
Dec 13, 2018 12.65 12.99 12.23 12.26 64,896 -0.30(-2.39%)
Dec 12, 2018 12.59 12.83 12.47 12.56 48,047 +0.17(+1.37%)
Dec 11, 2018 12.30 12.45 12.23 12.39 93,963 +0.07(+0.57%)
Dec 10, 2018 12.19 12.55 11.77 12.32 199,022 +0.16(+1.32%)
Dec 07, 2018 12.54 12.55 11.83 12.16 89,700 -0.39(-3.11%)
Dec 06, 2018 12.27 12.60 12.01 12.55 138,626 +0.00(+0.00%)
Dec 04, 2018 13.17 13.27 12.51 12.55 92,200 -0.55(-4.20%)
Dec 03, 2018 13.65 13.65 12.88 13.10 185,669 -0.50(-3.68%)
Nov 30, 2018 13.71 13.79 13.50 13.60 240,200 -0.11(-0.80%)
Nov 29, 2018 13.62 13.96 13.57 13.71 55,835 +0.03(+0.22%)
Nov 28, 2018 13.32 13.70 13.15 13.68 117,000 +0.46(+3.48%)
Nov 27, 2018 13.07 13.50 13.00 13.22 61,755 +0.06(+0.46%)
Nov 26, 2018 13.00 13.21 12.82 13.16 163,903 +0.28(+2.17%)
Nov 23, 2018 12.70 13.43 12.64 12.88 33,700 +0.05(+0.39%)
Nov 21, 2018 12.83 12.83 12.83 0 +0.19(+1.50%)
Nov 20, 2018 12.25 12.69 12.16 12.64 99,782 +0.23(+1.85%)
Nov 19, 2018 12.85 12.85 12.10 12.41 91,816 -0.47(-3.65%)
Nov 16, 2018 12.60 12.96 12.48 12.88 63,800 +0.22(+1.74%)
Nov 15, 2018 12.29 12.83 12.22 12.66 80,908 +0.36(+2.93%)
Nov 14, 2018 12.63 12.97 12.17 12.30 368,914 -0.20(-1.60%)
Nov 13, 2018 12.88 13.11 12.45 12.50 135,982 -0.37(-2.87%)
Nov 12, 2018 13.52 13.52 12.66 12.87 160,756 -0.53(-3.96%)
Nov 09, 2018 13.93 14.00 13.35 13.40 135,100 -0.64(-4.56%)
Nov 08, 2018 15.00 15.00 13.65 14.04 288,830 -0.55(-3.77%)
Nov 07, 2018 14.60 14.70 14.18 14.59 188,170 +0.12(+0.83%)
Nov 06, 2018 14.21 14.54 14.06 14.47 69,321 +0.27(+1.90%)
Nov 05, 2018 14.46 14.72 13.93 14.20 141,176 -0.22(-1.53%)
Nov 02, 2018 14.91 15.00 14.30 14.42 134,000 -0.43(-2.90%)
Nov 01, 2018 14.73 14.95 14.09 14.85 251,085 +0.31(+2.13%)
Oct 31, 2018 14.68 15.11 13.64 14.54 569,731 +2.23(+18.12%)
Oct 30, 2018 12.05 12.44 11.79 12.31 111,704 +0.33(+2.75%)
Oct 29, 2018 12.59 12.87 11.80 11.98 84,846 -0.43(-3.46%)
Oct 26, 2018 12.23 12.67 11.91 12.41 107,400 -0.04(-0.32%)
Oct 25, 2018 12.28 12.85 12.28 12.45 317,472 +0.27(+2.22%)
Oct 24, 2018 13.00 13.42 12.15 12.18 306,572 -0.81(-6.24%)
Oct 23, 2018 12.40 13.33 12.40 12.99 204,837 +0.39(+3.10%)
Oct 22, 2018 12.95 13.07 12.37 12.60 193,856 -0.28(-2.17%)
Oct 19, 2018 13.08 13.18 12.57 12.88 404,700 -0.19(-1.45%)
Oct 18, 2018 13.11 13.41 12.89 13.07 115,764 -0.03(-0.23%)
Oct 17, 2018 13.10 13.17 12.61 13.10 1,113,897 -0.02(-0.15%)
Oct 16, 2018 12.32 13.30 12.32 13.12 229,517 +0.90(+7.36%)
Oct 15, 2018 11.88 12.32 11.84 12.22 84,112 +0.32(+2.69%)
Oct 12, 2018 11.50 12.14 11.46 11.90 404,300 +0.34(+2.94%)
Oct 11, 2018 11.88 11.92 11.55 11.56 117,147 -0.32(-2.69%)
Oct 10, 2018 12.50 12.55 11.81 11.88 237,217 -0.69(-5.49%)
Oct 09, 2018 12.55 12.81 12.27 12.57 140,931 +0.02(+0.16%)
Oct 08, 2018 12.64 12.65 12.28 12.55 126,006 -0.11(-0.87%)
Oct 05, 2018 12.72 12.90 12.12 12.66 199,100 -0.08(-0.63%)
Oct 04, 2018 13.43 13.45 12.68 12.74 189,768 -0.76(-5.63%)
Oct 03, 2018 13.27 13.67 13.23 13.50 207,723 +0.26(+1.96%)
Oct 02, 2018 13.11 13.53 12.89 13.24 134,902 +0.11(+0.84%)
Oct 01, 2018 14.05 14.05 12.88 13.13 256,672 -0.82(-5.88%)
Sep 28, 2018 13.65 13.95 13.55 13.95 173,800 +0.25(+1.82%)
Sep 27, 2018 13.45 13.75 13.40 13.70 100,519 +0.25(+1.86%)
Sep 26, 2018 13.60 13.75 13.30 13.45 81,359 -0.10(-0.74%)
Sep 25, 2018 13.60 13.80 13.53 13.55 104,540 +0.03(+0.22%)
Sep 24, 2018 13.10 13.55 13.10 13.52 151,901 +0.37(+2.81%)
Sep 21, 2018 12.90 13.35 12.75 13.15 980,700 +0.20(+1.54%)
Sep 20, 2018 13.00 13.25 12.85 12.95 170,753 +0.00(+0.00%)
Sep 19, 2018 13.55 13.65 12.70 12.95 227,855 -0.50(-3.72%)
Sep 18, 2018 13.30 13.95 13.30 13.45 105,095 +0.10(+0.75%)
Sep 17, 2018 13.65 13.75 13.25 13.35 147,779 -0.25(-1.84%)
Sep 14, 2018 13.75 13.95 13.60 13.60 69,100 -0.15(-1.09%)
Sep 13, 2018 13.90 14.00 13.50 13.75 146,005 -0.15(-1.08%)
Sep 12, 2018 14.00 14.15 13.75 13.90 477,131 -0.15(-1.07%)
Sep 11, 2018 14.00 14.40 13.85 14.05 93,311 +0.05(+0.36%)
Sep 10, 2018 14.10 14.40 13.90 14.00 76,029 -0.15(-1.06%)
Sep 07, 2018 14.40 14.43 13.64 14.15 346,600 -0.30(-2.08%)
Sep 06, 2018 14.75 14.80 14.30 14.45 100,904 -0.35(-2.36%)
Sep 05, 2018 14.75 14.93 14.55 14.80 141,132 -0.05(-0.34%)
Sep 04, 2018 14.95 14.95 14.75 14.85 307,777 -0.05(-0.34%)
Aug 31, 2018 14.90 14.90 14.90 0 +0.10(+0.68%)
Aug 30, 2018 14.75 14.95 14.65 14.80 96,321 +0.10(+0.68%)
Aug 29, 2018 15.15 15.20 14.65 14.70 176,801 -0.30(-2.00%)
Aug 28, 2018 14.70 15.05 14.60 15.00 163,829 +0.25(+1.69%)
Aug 27, 2018 14.95 15.05 14.60 14.75 138,055 -0.10(-0.67%)
Aug 24, 2018 14.50 15.10 14.45 14.85 210,300 +0.30(+2.06%)
Aug 23, 2018 14.80 15.10 14.40 14.55 128,521 -0.25(-1.69%)
Aug 22, 2018 14.70 15.05 14.60 14.80 126,458 +0.10(+0.68%)
Aug 21, 2018 14.35 14.80 14.30 14.70 565,130 +0.35(+2.44%)
Aug 20, 2018 14.45 14.60 14.25 14.35 66,001 -0.05(-0.35%)
Aug 17, 2018 14.50 14.65 14.30 14.40 85,800 -0.12(-0.86%)
Aug 16, 2018 14.35 14.80 14.25 14.53 157,725 +0.22(+1.57%)
Aug 15, 2018 15.15 15.15 13.55 14.30 300,071 -0.85(-5.61%)
Aug 14, 2018 15.50 15.68 14.75 15.15 138,670 -0.35(-2.26%)
Aug 13, 2018 14.95 15.75 14.95 15.50 661,985 +0.50(+3.33%)
Aug 10, 2018 14.50 15.50 14.20 15.00 485,500 +1.20(+8.70%)
Aug 09, 2018 13.45 13.95 13.45 13.80 155,648 +0.35(+2.60%)
Aug 08, 2018 13.50 13.70 13.35 13.45 158,642 +0.00(+0.00%)
Aug 07, 2018 13.75 13.80 13.30 13.45 348,444 -0.60(-4.27%)
Aug 06, 2018 13.60 14.29 13.50 14.05 333,676 +0.50(+3.69%)
Aug 03, 2018 13.55 13.65 13.23 13.55 148,300 -0.15(-1.09%)
Aug 02, 2018 13.50 13.70 13.35 13.70 78,130 +0.15(+1.11%)
Aug 01, 2018 13.60 13.85 13.40 13.55 186,839 +0.00(+0.00%)
Jul 31, 2018 13.55 13.60 13.35 13.55 170,624 +0.15(+1.12%)
Jul 30, 2018 13.05 13.50 13.05 13.40 130,825 +0.30(+2.29%)
Jul 27, 2018 13.55 13.67 13.05 13.10 169,100 -0.45(-3.32%)
Jul 26, 2018 13.15 13.65 13.00 13.55 299,949 +0.40(+3.04%)
Jul 25, 2018 13.10 13.20 12.95 13.15 124,840 +0.00(+0.00%)
Jul 24, 2018 13.35 13.38 12.95 13.15 240,821 +0.20(+1.54%)
Jul 23, 2018 13.80 13.80 12.90 12.95 218,044 +0.10(+0.78%)
Jul 20, 2018 12.90 13.00 12.80 12.85 159,760 +0.00(+0.00%)
Jul 19, 2018 12.55 13.00 12.50 12.85 187,882 +0.35(+2.80%)
Jul 18, 2018 12.60 12.65 12.35 12.50 131,758 -0.05(-0.40%)
Jul 17, 2018 12.00 12.55 12.00 12.55 119,819 +0.55(+4.58%)
Jul 16, 2018 11.90 12.10 11.75 12.00 122,955 +0.15(+1.27%)
Jul 13, 2018 11.85 150,743 +0.00(+0.00%)
Jul 12, 2018 11.70 11.95 11.65 11.85 80,795 +0.10(+0.85%)
Jul 11, 2018 11.70 11.90 11.65 11.75 84,533 +0.05(+0.43%)
Jul 10, 2018 11.90 12.01 11.70 11.70 153,135 -0.20(-1.68%)
Jul 09, 2018 12.10 12.15 11.75 11.90 309,259 +0.55(+4.85%)
Jul 06, 2018 11.50 11.10 11.35 94,635 +0.25(+2.25%)
Jul 05, 2018 11.00 11.20 10.75 11.10 70,625 +0.10(+0.91%)
Jul 03, 2018 11.00 11.00 11.00 0 +0.10(+0.92%)
Jul 02, 2018 10.50 10.95 10.05 10.90 220,354 +0.25(+2.35%)
Jun 29, 2018 10.90 11.00 10.60 10.65 359,999 -0.15(-1.39%)
Jun 28, 2018 10.75 11.10 10.55 10.80 170,089 +0.05(+0.47%)
Jun 27, 2018 10.90 11.30 10.75 10.75 216,223 -0.20(-1.83%)
Jun 26, 2018 10.75 11.15 10.60 10.95 219,237 +0.15(+1.39%)
Jun 25, 2018 11.15 11.25 10.55 10.80 281,041 -0.20(-1.82%)
Jun 22, 2018 10.75 11.15 10.15 11.00 943,898 +0.35(+3.29%)
Jun 21, 2018 10.65 10.65 10.25 10.65 354,097 +0.15(+1.43%)
Jun 20, 2018 9.800 10.70 9.600 10.50 1,718,704 +0.50(+5.00%)
Jun 19, 2018 10.40 10.70 9.900 10.00 160,744 -0.50(-4.76%)
Jun 18, 2018 11.05 11.10 10.43 10.50 117,142 -0.60(-5.41%)
Jun 15, 2018 11.50 11.00 11.10 219,155 -0.40(-3.48%)
Jun 14, 2018 10.85 11.60 10.70 11.50 119,532 +0.65(+5.99%)
Jun 13, 2018 10.65 11.15 10.55 10.85 205,154 +0.25(+2.36%)
Jun 12, 2018 10.20 10.70 10.20 10.60 151,607 +0.40(+3.92%)
Jun 11, 2018 10.25 10.40 10.15 10.20 91,439 -0.05(-0.49%)
Jun 08, 2018 10.20 10.35 10.20 10.25 65,691 +0.05(+0.49%)
Jun 07, 2018 10.25 10.30 10.15 10.20 54,308 +0.00(+0.00%)
Jun 06, 2018 10.30 10.33 10.05 10.20 292,595 -0.10(-0.97%)
Jun 05, 2018 10.25 10.35 10.18 10.30 85,213 +0.00(+0.00%)
Jun 04, 2018 10.25 10.35 10.10 10.30 117,768 +0.05(+0.49%)
Jun 01, 2018 10.35 10.40 10.00 10.25 181,616 +0.05(+0.49%)
May 31, 2018 9.800 10.35 9.800 10.20 139,951 +0.40(+4.08%)
May 30, 2018 10.00 10.15 9.700 9.800 289,448 -0.15(-1.51%)
May 29, 2018 9.800 10.00 9.400 9.950 164,320 +0.10(+1.02%)
May 25, 2018 9.850 9.850 9.850 0 -0.10(-1.01%)
May 24, 2018 9.700 10.00 9.500 9.950 70,864 +0.25(+2.58%)
May 23, 2018 9.800 9.900 9.600 9.700 77,900 +0.10(+1.04%)
May 22, 2018 9.650 9.700 9.450 9.600 54,908 -0.05(-0.52%)
May 21, 2018 9.600 9.750 9.350 9.650 61,904 +0.10(+1.05%)
May 18, 2018 10.00 10.00 9.450 9.550 140,137 -0.40(-4.02%)
May 17, 2018 9.850 10.00 9.800 9.950 78,216 +0.05(+0.51%)
May 16, 2018 9.900 9.950 9.750 9.900 77,396 +0.00(+0.00%)
May 15, 2018 9.550 9.950 9.500 9.900 53,712 +0.30(+3.13%)
May 14, 2018 9.800 10.00 9.476 9.600 115,757 -0.15(-1.54%)
May 11, 2018 9.700 9.850 9.700 9.750 85,143 +0.05(+0.52%)
May 10, 2018 9.700 9.900 9.350 9.700 231,057 +0.05(+0.52%)
May 09, 2018 10.00 10.00 8.750 9.650 716,744 -0.05(-0.52%)
May 08, 2018 9.600 9.800 9.300 9.700 104,038 +0.15(+1.57%)
May 07, 2018 10.05 10.15 9.350 9.550 362,894 -0.15(-1.55%)
May 04, 2018 9.500 9.800 9.500 9.700 84,856 +0.15(+1.57%)
May 03, 2018 9.700 9.800 9.150 9.550 54,513 -0.25(-2.55%)
May 02, 2018 9.400 9.900 9.400 9.800 63,061 +0.50(+5.38%)
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.