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

Alkermes Plc (NQ: ALKS )

24.28 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 10, 2024 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 (%)
Jun 28, 2019 22.30 22.63 22.17 22.54 4,064,900 +0.39(+1.76%)
Jun 27, 2019 21.53 22.20 21.53 22.15 1,547,243 +0.68(+3.17%)
Jun 26, 2019 21.85 22.18 21.40 21.47 888,393 -0.31(-1.42%)
Jun 25, 2019 21.71 22.05 21.50 21.78 1,096,136 +0.17(+0.79%)
Jun 24, 2019 22.60 22.60 21.58 21.61 1,069,475 -0.98(-4.34%)
Jun 21, 2019 22.43 23.26 21.96 22.59 3,312,200 +0.18(+0.80%)
Jun 20, 2019 22.70 23.02 22.32 22.41 1,014,952 +0.08(+0.36%)
Jun 19, 2019 22.31 22.76 22.25 22.33 1,336,986 +0.09(+0.40%)
Jun 18, 2019 22.19 22.81 22.15 22.24 2,276,883 +0.06(+0.27%)
Jun 17, 2019 22.13 22.39 22.01 22.18 1,673,148 +0.29(+1.32%)
Jun 14, 2019 22.41 22.45 21.87 21.89 956,900 -0.52(-2.32%)
Jun 13, 2019 22.71 22.95 22.27 22.41 710,830 -0.24(-1.06%)
Jun 12, 2019 22.48 22.73 22.35 22.65 682,928 +0.23(+1.03%)
Jun 11, 2019 23.09 23.38 22.34 22.42 589,681 -0.35(-1.54%)
Jun 10, 2019 22.91 23.34 22.75 22.77 1,302,331 -0.06(-0.26%)
Jun 07, 2019 22.86 23.04 22.53 22.83 835,800 +0.16(+0.71%)
Jun 06, 2019 23.40 23.63 22.58 22.67 899,656 -0.73(-3.12%)
Jun 05, 2019 23.70 23.73 23.10 23.40 1,715,863 -0.20(-0.85%)
Jun 04, 2019 22.71 23.62 22.71 23.60 1,454,229 +1.18(+5.26%)
Jun 03, 2019 21.49 22.48 21.29 22.42 1,338,593 +0.88(+4.09%)
May 31, 2019 21.86 22.26 21.47 21.54 2,243,400 -0.49(-2.22%)
May 30, 2019 22.67 23.08 22.02 22.03 1,647,335 -0.47(-2.09%)
May 29, 2019 23.07 23.09 22.48 22.50 1,657,439 -0.71(-3.06%)
May 28, 2019 23.83 23.99 22.84 23.21 1,307,820 -0.74(-3.09%)
May 24, 2019 23.68 24.53 23.36 23.95 712,100 -0.08(-0.33%)
May 23, 2019 24.28 24.73 23.93 24.03 897,060 -1.01(-4.03%)
May 22, 2019 24.91 25.32 24.78 25.04 752,310 -0.01(-0.04%)
May 21, 2019 24.66 25.74 24.66 25.05 912,197 +0.51(+2.08%)
May 20, 2019 24.59 24.97 24.36 24.54 982,170 -0.31(-1.25%)
May 17, 2019 25.03 25.42 24.81 24.85 1,108,600 -0.45(-1.78%)
May 16, 2019 25.27 25.64 25.21 25.30 1,834,393 -0.13(-0.51%)
May 15, 2019 25.40 25.88 25.09 25.43 779,240 -0.17(-0.66%)
May 14, 2019 25.19 25.85 24.95 25.60 1,564,344 +0.10(+0.39%)
May 13, 2019 25.65 26.18 25.04 25.50 1,246,623 -0.80(-3.04%)
May 10, 2019 26.73 27.02 26.01 26.30 1,505,000 -0.53(-1.98%)
May 09, 2019 27.00 27.18 26.16 26.83 1,049,927 -0.48(-1.76%)
May 08, 2019 27.62 28.09 27.09 27.31 978,968 -0.29(-1.05%)
May 07, 2019 28.26 28.36 27.18 27.60 1,257,532 -0.95(-3.33%)
May 06, 2019 27.78 28.82 27.63 28.55 1,310,109 +0.01(+0.04%)
May 03, 2019 28.88 28.93 28.25 28.54 1,599,300 -0.12(-0.42%)
May 02, 2019 28.35 28.97 28.12 28.66 920,811 +0.16(+0.56%)
May 01, 2019 28.03 29.78 28.03 28.50 1,273,547 -1.82(-6.00%)
Apr 30, 2019 29.46 30.42 29.37 30.32 1,418,441 +0.04(+0.13%)
Apr 29, 2019 30.59 31.00 30.21 30.28 1,132,856 -0.24(-0.79%)
Apr 26, 2019 30.23 30.55 29.53 30.52 1,438,400 +0.21(+0.69%)
Apr 25, 2019 32.00 33.42 29.28 30.31 3,547,584 -4.44(-12.78%)
Apr 24, 2019 34.39 34.97 33.97 34.75 781,543 +0.52(+1.52%)
Apr 23, 2019 33.50 34.48 33.34 34.23 932,442 +0.56(+1.66%)
Apr 22, 2019 33.44 33.89 32.87 33.67 589,576 +0.09(+0.27%)
Apr 18, 2019 33.38 33.60 32.18 33.58 1,034,000 +0.42(+1.27%)
Apr 17, 2019 34.40 34.47 32.78 33.16 1,110,194 -1.07(-3.13%)
Apr 16, 2019 33.65 34.91 33.62 34.23 1,159,114 +0.80(+2.39%)
Apr 15, 2019 34.00 34.00 33.18 33.43 812,151 -0.79(-2.31%)
Apr 12, 2019 35.97 36.19 34.09 34.22 1,011,500 -1.69(-4.71%)
Apr 11, 2019 36.14 36.56 35.77 35.91 1,200,109 +0.09(+0.25%)
Apr 10, 2019 36.29 36.91 35.58 35.82 1,700,719 -0.21(-0.58%)
Apr 09, 2019 37.21 37.75 35.91 36.03 1,431,885 -1.30(-3.48%)
Apr 08, 2019 37.15 37.64 36.83 37.33 1,258,465 +0.17(+0.46%)
Apr 05, 2019 36.01 37.39 36.01 37.16 1,015,000 +1.27(+3.54%)
Apr 04, 2019 35.72 36.44 35.40 35.89 885,194 +0.15(+0.42%)
Apr 03, 2019 35.98 36.29 35.29 35.74 1,002,449 +0.00(+0.00%)
Apr 02, 2019 36.00 36.45 35.50 35.74 1,271,936 -0.21(-0.58%)
Apr 01, 2019 36.64 37.05 35.77 35.95 1,124,949 -0.54(-1.48%)
Mar 29, 2019 35.96 36.56 35.71 36.49 1,058,300 +0.83(+2.33%)
Mar 28, 2019 33.68 35.69 33.54 35.66 1,567,046 +2.09(+6.23%)
Mar 27, 2019 34.35 34.45 33.32 33.57 2,190,160 -0.81(-2.36%)
Mar 26, 2019 33.85 34.46 33.33 34.38 725,304 +1.00(+3.00%)
Mar 25, 2019 34.04 34.16 33.04 33.38 597,799 -0.58(-1.71%)
Mar 22, 2019 34.74 34.81 33.79 33.96 925,100 -0.98(-2.80%)
Mar 21, 2019 34.36 35.30 34.09 34.94 634,171 +0.39(+1.13%)
Mar 20, 2019 34.92 35.31 34.44 34.55 613,167 -0.46(-1.31%)
Mar 19, 2019 35.00 35.35 34.83 35.01 783,865 +0.40(+1.16%)
Mar 18, 2019 34.10 34.76 33.82 34.61 761,721 +0.59(+1.73%)
Mar 15, 2019 33.15 34.16 32.80 34.02 1,054,900 +0.85(+2.56%)
Mar 14, 2019 33.49 33.58 32.85 33.17 643,396 -0.36(-1.07%)
Mar 13, 2019 33.45 33.64 33.07 33.53 1,128,522 +0.37(+1.12%)
Mar 12, 2019 33.31 33.56 32.81 33.16 508,485 +0.00(+0.00%)
Mar 11, 2019 31.92 33.18 31.61 33.16 711,781 +1.23(+3.85%)
Mar 08, 2019 32.35 32.42 31.67 31.93 627,000 -0.70(-2.15%)
Mar 07, 2019 32.46 32.78 31.59 32.63 564,696 +0.16(+0.49%)
Mar 06, 2019 33.34 33.69 32.45 32.47 773,238 -0.89(-2.67%)
Mar 05, 2019 33.73 34.09 33.25 33.36 811,604 -0.49(-1.45%)
Mar 04, 2019 34.54 35.09 33.53 33.85 787,175 -0.59(-1.71%)
Mar 01, 2019 33.48 34.54 33.45 34.44 948,900 +1.17(+3.52%)
Feb 28, 2019 33.99 34.39 33.25 33.27 983,690 -0.94(-2.75%)
Feb 27, 2019 33.91 34.23 33.50 34.21 657,719 +0.29(+0.85%)
Feb 26, 2019 34.07 34.68 33.71 33.92 1,251,333 -0.34(-0.99%)
Feb 25, 2019 33.03 34.46 33.03 34.26 851,215 +0.83(+2.48%)
Feb 22, 2019 32.11 33.51 32.07 33.43 829,800 +0.86(+2.64%)
Feb 21, 2019 33.09 33.33 32.33 32.57 602,501 -0.78(-2.34%)
Feb 20, 2019 34.01 34.57 33.09 33.35 975,970 -0.74(-2.17%)
Feb 19, 2019 32.37 34.35 32.35 34.09 2,017,071 +1.55(+4.76%)
Feb 15, 2019 32.90 33.34 32.00 32.54 970,500 +0.04(+0.12%)
Feb 14, 2019 33.27 33.75 30.99 32.50 1,164,598 -0.42(-1.28%)
Feb 13, 2019 32.32 33.21 32.32 32.92 770,117 +0.63(+1.95%)
Feb 12, 2019 31.51 32.49 31.51 32.29 670,569 +0.91(+2.90%)
Feb 11, 2019 31.04 31.48 30.72 31.38 1,097,332 +0.53(+1.72%)
Feb 08, 2019 30.93 31.23 30.64 30.85 672,300 -0.22(-0.71%)
Feb 07, 2019 32.37 32.67 30.96 31.07 1,219,317 -1.42(-4.37%)
Feb 06, 2019 33.66 34.07 32.47 32.49 764,484 -1.22(-3.62%)
Feb 05, 2019 33.23 33.96 33.17 33.71 634,092 +0.53(+1.60%)
Feb 04, 2019 31.89 33.24 31.53 33.18 1,151,355 +0.10(+0.30%)
Feb 01, 2019 32.73 33.35 32.47 33.08 767,800 +0.21(+0.64%)
Jan 31, 2019 32.82 33.02 32.48 32.87 857,013 +0.07(+0.21%)
Jan 30, 2019 32.66 32.97 32.07 32.80 706,595 +0.14(+0.43%)
Jan 29, 2019 32.55 33.16 32.48 32.66 478,625 +0.11(+0.34%)
Jan 28, 2019 33.82 34.69 32.50 32.55 716,280 -1.52(-4.46%)
Jan 25, 2019 33.24 34.23 33.18 34.07 769,900 +0.99(+2.99%)
Jan 24, 2019 32.44 33.11 32.21 33.08 548,911 +0.64(+1.97%)
Jan 23, 2019 33.11 33.39 32.03 32.44 486,415 -0.61(-1.85%)
Jan 22, 2019 33.85 33.90 32.82 33.05 663,180 -1.09(-3.19%)
Jan 18, 2019 33.88 34.20 33.46 34.14 1,060,700 +0.32(+0.95%)
Jan 17, 2019 33.51 34.34 33.07 33.82 779,917 +0.24(+0.71%)
Jan 16, 2019 33.08 34.21 33.02 33.58 833,084 +0.54(+1.63%)
Jan 15, 2019 32.25 33.06 32.08 33.04 496,902 +0.78(+2.42%)
Jan 14, 2019 32.20 32.83 31.97 32.26 691,819 -0.25(-0.77%)
Jan 11, 2019 32.29 32.67 31.64 32.51 785,100 +0.03(+0.09%)
Jan 10, 2019 31.86 32.57 31.64 32.48 796,819 +0.27(+0.84%)
Jan 09, 2019 31.58 32.42 31.38 32.21 732,617 +0.98(+3.14%)
Jan 08, 2019 30.93 31.36 30.68 31.23 1,088,717 +0.63(+2.06%)
Jan 07, 2019 30.26 30.96 29.75 30.60 1,078,127 +0.60(+2.00%)
Jan 04, 2019 28.94 30.07 28.93 30.00 874,800 +1.60(+5.63%)
Jan 03, 2019 29.11 29.56 28.19 28.40 767,738 -0.71(-2.44%)
Jan 02, 2019 28.92 29.41 28.59 29.11 741,192 -0.40(-1.36%)
Dec 31, 2018 28.70 29.57 28.55 29.51 777,600 +1.02(+3.58%)
Dec 28, 2018 28.90 29.45 28.17 28.49 1,196,000 -0.43(-1.49%)
Dec 27, 2018 29.05 29.25 27.98 28.92 955,017 -0.58(-1.97%)
Dec 26, 2018 28.16 29.51 27.54 29.50 861,504 +1.56(+5.58%)
Dec 24, 2018 28.02 28.51 27.85 27.94 479,700 -0.51(-1.79%)
Dec 21, 2018 29.95 30.33 28.39 28.45 1,331,000 -1.31(-4.40%)
Dec 20, 2018 29.70 30.40 29.16 29.76 1,031,756 -0.13(-0.43%)
Dec 19, 2018 31.31 31.94 29.64 29.89 1,311,636 -1.93(-6.07%)
Dec 18, 2018 33.11 33.35 31.54 31.82 968,372 -1.13(-3.43%)
Dec 17, 2018 32.54 33.78 32.46 32.95 986,327 +0.13(+0.40%)
Dec 14, 2018 33.22 33.66 32.26 32.82 1,283,500 -0.95(-2.81%)
Dec 13, 2018 32.37 34.07 32.37 33.77 1,170,055 -1.73(-4.87%)
Dec 12, 2018 35.04 36.09 34.87 35.50 719,767 +1.03(+2.99%)
Dec 11, 2018 34.57 35.57 34.47 34.47 767,462 +0.19(+0.55%)
Dec 10, 2018 34.13 34.45 33.60 34.28 763,187 +0.27(+0.79%)
Dec 07, 2018 34.69 35.00 33.74 34.01 1,000,900 -0.76(-2.19%)
Dec 06, 2018 34.55 34.91 34.07 34.77 1,052,215 -0.34(-0.97%)
Dec 04, 2018 36.43 37.31 35.03 35.11 1,471,500 -1.29(-3.54%)
Dec 03, 2018 36.45 36.88 35.90 36.40 925,107 -0.04(-0.11%)
Nov 30, 2018 35.79 37.35 35.79 36.44 1,435,700 +0.69(+1.93%)
Nov 29, 2018 36.33 37.64 35.50 35.75 2,962,113 -1.13(-3.06%)
Nov 28, 2018 35.51 37.17 34.56 36.88 792,759 +1.52(+4.30%)
Nov 27, 2018 35.39 35.72 34.88 35.36 616,293 -0.38(-1.06%)
Nov 26, 2018 34.74 36.00 34.33 35.74 785,030 +1.40(+4.08%)
Nov 23, 2018 34.14 34.94 33.88 34.34 277,400 -0.01(-0.03%)
Nov 21, 2018 34.35 34.35 34.35 0 +0.93(+2.78%)
Nov 20, 2018 33.47 33.89 32.82 33.42 1,006,685 -0.61(-1.79%)
Nov 19, 2018 34.28 34.75 33.83 34.03 701,501 -0.46(-1.33%)
Nov 16, 2018 33.84 34.98 33.46 34.49 833,400 +0.40(+1.17%)
Nov 15, 2018 32.89 34.12 32.61 34.09 976,311 +1.09(+3.30%)
Nov 14, 2018 33.87 34.29 32.77 33.00 1,036,042 -0.87(-2.57%)
Nov 13, 2018 35.04 35.58 33.80 33.87 1,187,127 -0.83(-2.39%)
Nov 12, 2018 37.57 37.98 34.56 34.70 1,247,162 -2.97(-7.88%)
Nov 09, 2018 38.97 39.52 37.58 37.67 820,500 -1.33(-3.41%)
Nov 08, 2018 38.97 39.68 38.37 39.00 732,327 -0.04(-0.10%)
Nov 07, 2018 39.16 40.00 38.75 39.04 1,308,079 +0.12(+0.31%)
Nov 06, 2018 37.63 39.05 36.81 38.92 1,120,749 +1.24(+3.29%)
Nov 05, 2018 37.84 38.37 36.67 37.68 1,063,757 -0.06(-0.16%)
Nov 02, 2018 37.51 40.64 37.03 37.74 1,997,300 +0.34(+0.91%)
Nov 01, 2018 40.83 40.83 37.40 6,351 -3.43(-8.40%)
Oct 31, 2018 40.83 40.83 40.83 0 +1.03(+2.59%)
Oct 30, 2018 38.59 40.16 38.11 39.80 1,875,135 -0.57(-1.41%)
Oct 29, 2018 41.67 42.69 39.81 40.37 1,047,284 -1.01(-2.44%)
Oct 26, 2018 40.95 41.90 40.20 41.38 804,500 -0.29(-0.70%)
Oct 25, 2018 40.03 42.00 39.54 41.67 1,068,430 +1.64(+4.10%)
Oct 24, 2018 40.26 42.13 39.41 40.03 1,824,765 -0.16(-0.40%)
Oct 23, 2018 39.40 40.52 37.01 40.19 1,627,651 +1.33(+3.42%)
Oct 22, 2018 40.35 40.90 38.06 38.86 1,311,624 -1.30(-3.24%)
Oct 19, 2018 40.87 41.99 39.84 40.16 634,100 -0.64(-1.57%)
Oct 18, 2018 41.04 41.65 40.30 40.80 773,567 -0.53(-1.28%)
Oct 17, 2018 42.13 42.13 40.49 41.33 994,032 -0.99(-2.34%)
Oct 16, 2018 41.86 42.51 41.32 42.32 1,235,109 +0.80(+1.93%)
Oct 15, 2018 41.48 41.95 41.00 41.52 582,670 -0.12(-0.29%)
Oct 12, 2018 42.50 43.22 41.24 41.64 659,500 +0.05(+0.12%)
Oct 11, 2018 42.53 43.00 41.27 41.59 497,326 -0.94(-2.21%)
Oct 10, 2018 43.06 44.01 42.48 42.53 460,390 -0.67(-1.55%)
Oct 09, 2018 43.96 44.43 42.06 43.20 780,696 -1.21(-2.72%)
Oct 08, 2018 44.46 45.16 43.75 44.41 472,023 -0.20(-0.45%)
Oct 05, 2018 43.40 44.86 42.95 44.61 839,100 +1.13(+2.60%)
Oct 04, 2018 43.51 43.90 42.78 43.48 543,067 -0.32(-0.73%)
Oct 03, 2018 43.04 43.95 42.55 43.80 464,449 +0.89(+2.07%)
Oct 02, 2018 43.00 43.51 42.36 42.91 487,724 +0.00(+0.00%)
Oct 01, 2018 42.42 43.64 41.85 42.91 513,080 +0.47(+1.11%)
Sep 28, 2018 43.29 43.96 42.24 42.44 1,189,400 -0.85(-1.96%)
Sep 27, 2018 42.34 43.64 41.91 43.29 625,573 +0.90(+2.12%)
Sep 26, 2018 42.86 43.93 42.21 42.39 860,455 -0.30(-0.70%)
Sep 25, 2018 42.22 43.08 42.22 42.69 576,167 +0.52(+1.23%)
Sep 24, 2018 41.55 42.27 41.45 42.17 485,636 +0.61(+1.47%)
Sep 21, 2018 41.15 42.41 41.15 41.56 1,400,700 +0.45(+1.09%)
Sep 20, 2018 39.69 41.29 39.68 41.11 661,555 +1.53(+3.87%)
Sep 19, 2018 39.00 40.09 39.00 39.58 362,600 +0.55(+1.41%)
Sep 18, 2018 38.90 39.14 38.74 39.03 645,514 +0.43(+1.11%)
Sep 17, 2018 39.55 39.62 38.23 38.60 585,365 -1.06(-2.67%)
Sep 14, 2018 39.71 40.14 39.40 39.66 490,700 -0.04(-0.10%)
Sep 13, 2018 40.00 40.03 39.67 39.70 414,786 -0.18(-0.45%)
Sep 12, 2018 39.67 40.12 39.67 39.88 671,150 +0.02(+0.05%)
Sep 11, 2018 40.14 40.66 39.69 39.86 683,623 -0.23(-0.57%)
Sep 10, 2018 40.79 41.43 39.93 40.09 661,266 -0.60(-1.47%)
Sep 07, 2018 42.89 42.95 40.61 40.69 795,800 -2.26(-5.26%)
Sep 06, 2018 44.50 44.63 42.93 42.95 487,155 -1.56(-3.50%)
Sep 05, 2018 44.56 45.29 44.40 44.51 644,741 +0.00(+0.00%)
Sep 04, 2018 44.58 44.69 44.02 44.51 409,025 -0.33(-0.74%)
Aug 31, 2018 44.84 44.84 44.84 0 -1.01(-2.20%)
Aug 30, 2018 45.55 45.96 45.40 45.85 326,857 +0.24(+0.53%)
Aug 29, 2018 46.27 46.30 45.56 45.61 464,072 -0.51(-1.11%)
Aug 28, 2018 46.20 46.26 45.69 46.12 319,260 +0.09(+0.20%)
Aug 27, 2018 45.15 46.43 44.73 46.03 396,712 +1.18(+2.63%)
Aug 24, 2018 45.04 45.25 44.55 44.85 339,400 -0.02(-0.04%)
Aug 23, 2018 45.00 45.42 44.68 44.87 391,828 -0.59(-1.30%)
Aug 22, 2018 45.50 46.00 45.10 45.46 234,616 -0.23(-0.50%)
Aug 21, 2018 44.53 45.82 44.51 45.69 504,317 +1.31(+2.95%)
Aug 20, 2018 44.93 45.58 44.17 44.38 490,032 -0.15(-0.34%)
Aug 17, 2018 44.09 45.03 43.83 44.53 297,100 +0.32(+0.72%)
Aug 16, 2018 43.89 44.42 43.07 44.21 466,918 +0.45(+1.03%)
Aug 15, 2018 44.11 44.43 43.58 43.76 298,868 -0.69(-1.55%)
Aug 14, 2018 43.93 44.86 43.61 44.45 330,937 +0.66(+1.51%)
Aug 13, 2018 43.96 44.81 43.60 43.79 528,699 -0.24(-0.55%)
Aug 10, 2018 44.59 45.32 43.93 44.03 508,000 -0.76(-1.70%)
Aug 09, 2018 44.94 45.65 44.30 44.79 319,166 -0.17(-0.38%)
Aug 08, 2018 44.92 45.42 44.76 44.96 285,829 -0.02(-0.04%)
Aug 07, 2018 45.23 45.62 44.61 44.98 263,125 -0.05(-0.11%)
Aug 06, 2018 43.80 45.22 43.30 45.03 551,458 +1.28(+2.93%)
Aug 03, 2018 44.35 44.71 43.51 43.75 576,900 -0.89(-1.99%)
Aug 02, 2018 43.42 44.71 43.22 44.64 498,339 +1.16(+2.67%)
Aug 01, 2018 43.68 44.80 43.07 43.48 865,985 -0.37(-0.84%)
Jul 31, 2018 44.23 44.42 43.74 43.85 879,427 -0.09(-0.20%)
Jul 30, 2018 43.84 44.34 43.37 43.94 578,428 +0.03(+0.07%)
Jul 27, 2018 44.68 44.78 42.41 43.91 922,000 -0.88(-1.96%)
Jul 26, 2018 46.46 46.46 42.26 44.79 992,079 +0.83(+1.89%)
Jul 25, 2018 45.21 45.21 43.43 43.96 1,257,246 -1.30(-2.87%)
Jul 24, 2018 45.11 46.60 44.75 45.26 833,791 +0.26(+0.58%)
Jul 23, 2018 44.51 45.67 44.20 45.00 620,054 -0.04(-0.09%)
Jul 20, 2018 45.53 45.64 44.83 45.04 640,467 -0.24(-0.53%)
Jul 19, 2018 45.20 45.55 43.97 45.28 396,870 +0.26(+0.58%)
Jul 18, 2018 44.88 45.34 44.45 45.02 486,000 -0.10(-0.22%)
Jul 17, 2018 44.37 45.76 44.37 45.12 508,063 +0.55(+1.23%)
Jul 16, 2018 43.98 45.33 43.56 44.57 1,042,446 +0.30(+0.68%)
Jul 13, 2018 43.68 44.63 43.68 44.27 463,559 +0.69(+1.58%)
Jul 12, 2018 43.66 42.43 43.58 614,135 +0.69(+1.61%)
Jul 11, 2018 43.11 43.24 42.58 42.89 579,135 -0.39(-0.90%)
Jul 10, 2018 43.53 43.65 42.86 43.28 395,566 -0.01(-0.02%)
Jul 09, 2018 42.61 43.70 42.51 43.29 651,572 +0.76(+1.79%)
Jul 06, 2018 41.36 43.13 41.36 42.53 542,472 +1.32(+3.20%)
Jul 05, 2018 40.87 41.56 40.77 41.21 821,347 +0.52(+1.28%)
Jul 03, 2018 40.69 40.69 40.69 0 -1.22(-2.91%)
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.