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

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Aug 31, 2018 13.63 13.63 13.63 0 +0.30(+2.25%)
Aug 30, 2018 12.88 13.55 12.88 13.33 428,852 +0.45(+3.49%)
Aug 29, 2018 12.57 13.25 12.55 12.88 549,720 +0.38(+3.04%)
Aug 28, 2018 12.42 12.57 12.28 12.50 280,665 +0.05(+0.40%)
Aug 27, 2018 12.59 12.87 12.33 12.45 405,044 -0.15(-1.19%)
Aug 24, 2018 12.30 12.67 12.27 12.60 324,300 +0.34(+2.77%)
Aug 23, 2018 12.39 12.54 12.20 12.26 298,929 -0.16(-1.29%)
Aug 22, 2018 12.13 12.59 12.06 12.42 452,831 +0.31(+2.56%)
Aug 21, 2018 11.96 12.16 11.83 12.11 390,866 +0.14(+1.17%)
Aug 20, 2018 12.17 12.35 11.95 11.97 332,947 -0.28(-2.29%)
Aug 17, 2018 12.18 12.35 12.01 12.25 304,500 +0.06(+0.49%)
Aug 16, 2018 12.03 12.33 11.91 12.19 447,499 +0.24(+2.01%)
Aug 15, 2018 12.34 12.45 11.77 11.95 323,817 -0.49(-3.94%)
Aug 14, 2018 12.16 12.64 12.01 12.44 440,706 +0.28(+2.30%)
Aug 13, 2018 12.03 12.39 11.85 12.16 355,577 +0.07(+0.58%)
Aug 10, 2018 11.97 13.40 11.72 12.09 1,268,400 +0.45(+3.87%)
Aug 09, 2018 11.71 11.89 11.57 11.64 697,519 -0.01(-0.09%)
Aug 08, 2018 11.42 11.81 11.34 11.65 416,852 +0.25(+2.19%)
Aug 07, 2018 11.51 11.63 11.17 11.40 480,774 -0.11(-0.96%)
Aug 06, 2018 11.11 11.52 11.05 11.51 402,225 +0.41(+3.69%)
Aug 03, 2018 11.28 11.36 10.87 11.10 418,200 -0.21(-1.86%)
Aug 02, 2018 11.35 11.52 11.06 11.31 436,112 -0.10(-0.88%)
Aug 01, 2018 11.22 11.45 11.14 11.41 510,363 +0.22(+1.97%)
Jul 31, 2018 10.93 11.29 10.76 11.19 435,604 +0.31(+2.85%)
Jul 30, 2018 11.19 11.25 10.75 10.88 500,716 -0.02(-0.18%)
Jul 27, 2018 11.25 11.32 10.51 10.90 1,067,300 -0.36(-3.20%)
Jul 26, 2018 11.91 11.00 11.26 853,285 -0.67(-5.62%)
Jul 25, 2018 11.72 12.26 11.57 11.93 768,583 +0.26(+2.23%)
Jul 24, 2018 12.46 12.48 11.55 11.67 733,675 -0.79(-6.34%)
Jul 23, 2018 12.43 12.79 12.24 12.46 467,718 +0.06(+0.44%)
Jul 20, 2018 12.80 12.80 12.38 12.40 550,566 -0.40(-3.09%)
Jul 19, 2018 12.85 12.91 12.69 12.80 466,351 -0.10(-0.78%)
Jul 18, 2018 13.39 13.39 12.75 12.90 459,282 -0.55(-4.09%)
Jul 17, 2018 12.88 13.50 12.64 13.45 659,727 +0.48(+3.70%)
Jul 16, 2018 13.20 13.20 12.85 12.97 518,524 -0.23(-1.74%)
Jul 13, 2018 13.78 13.83 12.81 13.20 1,618,238 -0.68(-4.90%)
Jul 12, 2018 14.36 14.36 13.56 13.88 1,218,800 -0.43(-3.00%)
Jul 11, 2018 14.31 14.44 14.00 14.31 447,323 -0.03(-0.21%)
Jul 10, 2018 14.55 14.63 14.18 14.34 455,669 -0.18(-1.24%)
Jul 09, 2018 14.28 14.94 14.28 14.52 954,673 +0.29(+2.04%)
Jul 06, 2018 13.90 14.29 13.80 14.23 600,914 +0.40(+2.89%)
Jul 05, 2018 13.85 13.96 13.73 13.83 490,044 +0.04(+0.29%)
Jul 03, 2018 13.79 13.79 13.79 0 -0.04(-0.29%)
Jul 02, 2018 13.24 13.84 13.19 13.83 563,827 +0.41(+3.06%)
Jun 29, 2018 13.36 13.74 13.19 13.42 924,714 +0.04(+0.30%)
Jun 28, 2018 13.67 13.73 13.16 13.38 970,622 +0.28(+2.14%)
Jun 27, 2018 13.85 14.29 13.06 13.10 1,112,627 -0.75(-5.42%)
Jun 26, 2018 13.64 14.21 13.40 13.85 1,154,066 +0.20(+1.47%)
Jun 25, 2018 13.65 13.91 13.20 13.65 1,195,890 -0.09(-0.66%)
Jun 22, 2018 13.83 14.09 13.33 13.74 8,053,792 -0.11(-0.79%)
Jun 21, 2018 14.39 14.41 13.63 13.85 1,354,350 -0.53(-3.69%)
Jun 20, 2018 14.26 15.00 14.13 14.38 1,247,335 +0.28(+1.99%)
Jun 19, 2018 13.96 14.49 13.73 14.10 1,184,659 +0.13(+0.93%)
Jun 18, 2018 13.62 14.06 13.51 13.97 477,149 +0.16(+1.16%)
Jun 15, 2018 13.83 13.10 13.81 989,864 +0.71(+5.42%)
Jun 14, 2018 13.16 13.43 12.86 13.10 786,660 -0.04(-0.30%)
Jun 13, 2018 13.03 13.61 13.02 13.14 820,052 +0.15(+1.15%)
Jun 12, 2018 12.36 13.50 12.36 12.99 1,396,382 +0.61(+4.93%)
Jun 11, 2018 13.00 13.00 12.10 12.38 619,607 -0.51(-3.96%)
Jun 08, 2018 12.35 12.98 12.27 12.89 640,854 +0.51(+4.12%)
Jun 07, 2018 12.97 13.07 12.35 12.38 393,194 -0.61(-4.70%)
Jun 06, 2018 12.77 13.18 12.64 12.99 562,505 +0.47(+3.75%)
Jun 05, 2018 12.69 13.03 12.38 12.52 545,584 -0.20(-1.57%)
Jun 04, 2018 12.72 12.92 11.93 12.72 707,676 +0.04(+0.32%)
Jun 01, 2018 12.90 13.10 12.40 12.68 683,198 -0.29(-2.24%)
May 31, 2018 12.15 13.97 12.15 12.97 3,470,111 +1.49(+12.98%)
May 30, 2018 11.52 11.71 11.37 11.48 415,699 -0.04(-0.35%)
May 29, 2018 11.36 11.67 11.34 11.52 465,968 +0.16(+1.41%)
May 25, 2018 11.36 11.36 11.36 0 -0.89(-7.27%)
May 24, 2018 12.60 12.65 12.08 12.25 636,375 -0.43(-3.39%)
May 23, 2018 12.42 12.72 12.39 12.68 292,050 +0.28(+2.26%)
May 22, 2018 12.43 12.70 12.27 12.40 391,299 -0.09(-0.72%)
May 21, 2018 12.90 13.04 12.45 12.49 518,291 -0.39(-3.03%)
May 18, 2018 12.55 12.93 12.51 12.88 423,634 +0.33(+2.63%)
May 17, 2018 12.12 12.84 12.12 12.55 668,396 +0.45(+3.72%)
May 16, 2018 11.72 12.57 11.72 12.10 1,647,121 +0.34(+2.89%)
May 15, 2018 11.85 12.41 11.66 11.76 655,862 +0.09(+0.77%)
May 14, 2018 10.68 11.85 10.67 11.67 907,567 +1.01(+9.47%)
May 11, 2018 10.96 11.14 10.52 10.66 883,411 -0.32(-2.96%)
May 10, 2018 11.69 11.82 10.98 10.98 681,748 -0.68(-5.79%)
May 09, 2018 11.90 12.64 10.30 11.66 969,649 -0.64(-5.20%)
May 08, 2018 12.41 12.47 11.91 12.30 619,194 -0.13(-1.05%)
May 07, 2018 12.29 12.50 12.10 12.43 254,974 +0.13(+1.06%)
May 04, 2018 12.11 12.56 12.09 12.30 531,182 +0.16(+1.32%)
May 03, 2018 12.17 12.19 11.81 12.14 335,257 -0.04(-0.33%)
May 02, 2018 11.79 12.40 11.71 12.18 408,431 +0.32(+2.70%)
May 01, 2018 11.61 11.90 11.42 11.86 378,222 +0.23(+1.98%)
Apr 30, 2018 11.97 12.13 11.61 11.63 420,080 -0.34(-2.84%)
Apr 27, 2018 11.79 12.24 11.78 11.97 337,785 +0.14(+1.18%)
Apr 26, 2018 11.97 12.18 11.76 11.83 440,024 -0.16(-1.33%)
Apr 25, 2018 12.11 12.28 11.69 11.99 476,014 -0.08(-0.66%)
Apr 24, 2018 12.46 12.70 11.86 12.07 577,708 -0.23(-1.87%)
Apr 23, 2018 13.44 13.50 12.28 12.30 867,985 -1.14(-8.48%)
Apr 20, 2018 13.22 13.57 13.03 13.44 624,323 +0.12(+0.90%)
Apr 19, 2018 13.00 13.33 12.77 13.32 773,845 +0.33(+2.54%)
Apr 18, 2018 12.73 13.43 12.61 12.99 904,456 +0.24(+1.88%)
Apr 17, 2018 13.13 13.25 12.57 12.75 848,011 -0.37(-2.82%)
Apr 16, 2018 13.84 13.95 12.93 13.12 959,306 -0.38(-2.81%)
Apr 13, 2018 13.26 13.64 12.93 13.50 1,315,830 +0.41(+3.13%)
Apr 12, 2018 13.90 14.08 12.86 13.09 2,379,589 -0.35(-2.60%)
Apr 11, 2018 12.91 15.00 12.83 13.44 11,023,886 +1.37(+11.35%)
Apr 10, 2018 11.61 12.29 11.40 12.07 1,288,292 +0.59(+5.14%)
Apr 09, 2018 11.24 11.72 11.10 11.48 862,820 +0.38(+3.42%)
Apr 06, 2018 11.18 11.34 10.85 11.10 582,827 -0.16(-1.42%)
Apr 05, 2018 11.84 11.86 11.15 11.26 1,003,541 -0.40(-3.43%)
Apr 04, 2018 10.75 11.72 10.50 11.66 1,274,135 +0.54(+4.86%)
Apr 03, 2018 11.22 11.49 10.96 11.12 857,824 -0.02(-0.18%)
Apr 02, 2018 12.86 12.98 10.86 11.14 1,961,046 -1.85(-14.24%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.95(+7.89%)
Mar 28, 2018 12.12 12.49 11.84 12.04 1,511,457 +0.04(+0.33%)
Mar 27, 2018 12.49 12.49 11.87 12.00 759,944 -0.37(-2.99%)
Mar 26, 2018 12.29 12.51 11.91 12.37 1,064,261 +0.22(+1.81%)
Mar 23, 2018 12.77 13.03 11.97 12.15 1,098,216 -0.61(-4.78%)
Mar 22, 2018 13.36 13.40 12.75 12.76 558,431 -0.69(-5.13%)
Mar 21, 2018 13.20 13.65 12.95 13.45 744,323 +0.25(+1.89%)
Mar 20, 2018 13.49 13.89 13.08 13.20 650,355 -0.33(-2.44%)
Mar 19, 2018 13.65 13.98 13.42 13.53 889,911 -0.21(-1.53%)
Mar 16, 2018 12.90 14.17 12.77 13.74 1,730,351 +1.25(+10.01%)
Mar 15, 2018 13.71 13.71 12.08 12.49 1,818,929 -1.10(-8.09%)
Mar 14, 2018 13.85 13.85 13.20 13.59 758,023 -0.26(-1.88%)
Mar 13, 2018 14.05 14.37 13.68 13.85 816,132 -0.15(-1.07%)
Mar 12, 2018 15.08 15.21 13.92 14.00 862,667 -0.99(-6.60%)
Mar 09, 2018 14.30 15.10 14.14 14.99 872,831 +0.67(+4.68%)
Mar 08, 2018 14.71 14.85 13.88 14.32 714,687 -0.30(-2.05%)
Mar 07, 2018 14.20 14.93 14.20 14.62 601,542 +0.26(+1.81%)
Mar 06, 2018 15.05 15.24 14.15 14.36 771,489 -0.59(-3.95%)
Mar 05, 2018 15.08 15.59 14.75 14.95 1,077,808 -0.21(-1.39%)
Mar 02, 2018 14.22 15.30 13.62 15.16 1,170,500 +0.84(+5.87%)
Mar 01, 2018 14.89 15.06 14.21 14.32 947,232 -0.57(-3.83%)
Feb 28, 2018 14.75 15.44 14.56 14.89 1,167,084 +0.14(+0.95%)
Feb 27, 2018 14.69 14.95 14.20 14.75 608,503 +0.13(+0.89%)
Feb 26, 2018 14.70 14.84 14.41 14.62 530,691 -0.07(-0.48%)
Feb 23, 2018 14.60 14.60 14.07 14.69 611,729 +0.10(+0.69%)
Feb 22, 2018 14.44 15.05 14.34 14.59 800,833 +0.23(+1.60%)
Feb 21, 2018 14.94 14.97 14.07 14.36 919,601 -0.62(-4.14%)
Feb 20, 2018 15.02 15.49 14.73 14.98 1,106,860 +0.00(+0.00%)
Feb 16, 2018 14.98 14.98 14.98 0 +0.11(+0.74%)
Feb 15, 2018 14.87 14.90 13.53 14.87 2,993,478 +1.41(+10.48%)
Feb 14, 2018 13.56 14.15 13.07 13.46 1,851,094 -0.04(-0.30%)
Feb 13, 2018 13.75 13.79 12.65 13.50 2,620,158 +1.25(+10.20%)
Feb 12, 2018 11.80 12.47 11.47 12.25 644,992 +0.54(+4.61%)
Feb 09, 2018 12.12 12.33 11.55 11.71 1,529,914 -0.29(-2.42%)
Feb 08, 2018 12.59 13.25 11.98 12.00 2,143,784 -0.50(-4.00%)
Feb 07, 2018 11.72 12.77 11.55 12.50 1,159,179 +0.71(+6.02%)
Feb 06, 2018 11.40 11.95 11.15 11.79 754,562 +0.19(+1.64%)
Feb 05, 2018 11.85 12.30 11.26 11.60 948,480 -0.43(-3.57%)
Feb 02, 2018 12.02 12.14 11.59 12.03 633,482 -0.05(-0.41%)
Feb 01, 2018 11.96 12.40 11.76 12.08 863,064 +0.16(+1.34%)
Jan 31, 2018 12.11 12.48 11.42 11.92 871,546 -0.08(-0.67%)
Jan 30, 2018 11.30 12.60 11.30 12.00 4,695,543 +0.71(+6.29%)
Jan 29, 2018 11.60 11.77 11.20 11.29 504,596 -0.35(-3.01%)
Jan 26, 2018 11.92 12.01 11.51 11.64 622,862 -0.20(-1.69%)
Jan 25, 2018 12.08 12.33 11.45 11.84 1,315,556 +0.15(+1.28%)
Jan 24, 2018 11.01 11.75 10.86 11.69 1,267,654 +0.96(+8.95%)
Jan 23, 2018 10.45 10.88 10.31 10.73 710,287 +0.28(+2.68%)
Jan 22, 2018 10.23 10.60 10.20 10.45 667,015 +0.25(+2.45%)
Jan 19, 2018 10.15 10.50 10.02 10.20 612,884 +0.06(+0.59%)
Jan 18, 2018 9.710 10.25 9.580 10.14 555,980 +0.42(+4.32%)
Jan 17, 2018 9.770 10.03 9.600 9.720 588,166 -0.04(-0.41%)
Jan 16, 2018 9.930 10.00 9.520 9.760 533,823 -0.21(-2.11%)
Jan 12, 2018 9.970 9.970 9.970 0 +0.06(+0.61%)
Jan 11, 2018 9.640 9.965 9.560 9.910 419,653 +0.28(+2.91%)
Jan 10, 2018 9.230 9.730 8.911 9.630 448,561 +0.41(+4.45%)
Jan 09, 2018 9.350 9.420 8.880 9.220 602,472 -0.13(-1.39%)
Jan 08, 2018 9.700 9.800 9.210 9.350 408,844 -0.34(-3.51%)
Jan 05, 2018 9.950 10.25 9.660 9.690 690,097 -0.21(-2.12%)
Jan 04, 2018 9.440 10.00 9.313 9.900 874,669 +0.48(+5.10%)
Jan 03, 2018 9.010 9.450 8.960 9.420 632,577 +0.42(+4.67%)
Jan 02, 2018 9.290 9.340 8.840 9.000 548,337 -0.20(-2.17%)
Dec 29, 2017 9.200 9.200 9.200 0 +0.15(+1.66%)
Dec 28, 2017 9.080 9.215 8.800 9.050 424,256 -0.06(-0.66%)
Dec 27, 2017 8.870 9.190 8.870 9.110 399,345 -0.02(-0.22%)
Dec 26, 2017 9.300 9.575 8.860 9.130 513,000 -0.18(-1.93%)
Dec 22, 2017 8.890 9.790 8.890 9.310 1,286,764 +0.41(+4.61%)
Dec 21, 2017 8.950 9.015 8.770 8.900 502,488 -0.09(-1.00%)
Dec 20, 2017 8.440 9.000 8.360 8.990 796,651 +0.58(+6.90%)
Dec 19, 2017 8.410 8.550 8.323 8.410 554,394 -0.01(-0.12%)
Dec 18, 2017 8.340 8.480 8.260 8.420 257,683 +0.10(+1.20%)
Dec 15, 2017 8.040 8.400 7.910 8.320 563,861 +0.33(+4.13%)
Dec 14, 2017 8.170 8.330 7.990 7.990 336,320 -0.17(-2.08%)
Dec 13, 2017 7.800 8.270 7.800 8.160 615,163 +0.38(+4.88%)
Dec 12, 2017 8.160 8.281 7.760 7.780 405,594 -0.33(-4.07%)
Dec 11, 2017 8.380 8.500 8.050 8.110 315,655 -0.22(-2.64%)
Dec 08, 2017 8.360 8.490 8.070 8.330 529,060 +0.06(+0.73%)
Dec 07, 2017 8.230 8.310 8.010 8.270 381,405 +0.05(+0.67%)
Dec 06, 2017 8.530 8.540 7.630 8.215 757,675 -0.36(-4.14%)
Dec 05, 2017 8.480 8.730 8.310 8.570 323,134 +0.08(+0.94%)
Dec 04, 2017 8.800 8.800 8.430 8.490 392,605 -0.22(-2.53%)
Dec 01, 2017 8.620 8.900 8.310 8.710 573,250 +0.05(+0.58%)
Nov 30, 2017 8.450 8.805 8.400 8.660 667,537 +0.22(+2.61%)
Nov 29, 2017 8.630 8.689 8.000 8.440 781,157 -0.15(-1.75%)
Nov 28, 2017 9.100 9.190 8.510 8.590 866,168 -0.12(-1.38%)
Nov 27, 2017 8.610 8.900 8.590 8.710 518,807 +0.13(+1.52%)
Nov 24, 2017 8.570 8.770 8.490 8.580 177,051 +0.00(+0.00%)
Nov 22, 2017 8.710 8.840 8.550 8.580 310,284 -0.13(-1.49%)
Nov 21, 2017 8.630 8.780 8.430 8.710 414,645 +0.08(+0.93%)
Nov 20, 2017 8.630 8.730 8.410 8.630 429,146 -0.03(-0.35%)
Nov 17, 2017 8.510 8.740 8.400 8.660 479,920 +0.14(+1.64%)
Nov 16, 2017 8.440 8.580 8.400 8.520 286,095 +0.12(+1.43%)
Nov 15, 2017 8.290 8.550 7.960 8.400 617,561 +0.05(+0.60%)
Nov 14, 2017 8.390 8.610 8.075 8.350 603,019 -0.05(-0.65%)
Nov 13, 2017 9.180 9.279 8.320 8.405 1,059,744 -0.85(-9.14%)
Nov 10, 2017 8.640 9.300 8.580 9.250 755,074 +0.56(+6.44%)
Nov 09, 2017 8.360 9.080 8.300 8.690 1,050,807 +0.36(+4.32%)
Nov 08, 2017 8.510 8.510 8.200 8.330 506,375 -0.13(-1.54%)
Nov 07, 2017 8.630 8.753 8.340 8.460 408,440 -0.15(-1.74%)
Nov 06, 2017 8.560 8.830 8.510 8.610 435,532 +0.03(+0.35%)
Nov 03, 2017 8.660 8.730 8.500 8.580 355,679 -0.09(-1.04%)
Nov 02, 2017 8.800 8.810 8.400 8.670 766,319 -0.15(-1.70%)
Nov 01, 2017 9.250 9.340 8.570 8.820 1,088,305 -0.41(-4.44%)
Oct 31, 2017 9.180 9.370 9.140 9.230 923,983 +0.03(+0.33%)
Oct 30, 2017 9.230 9.400 9.020 9.200 825,423 -0.01(-0.11%)
Oct 27, 2017 9.100 9.290 9.020 9.210 1,202,681 +0.18(+1.99%)
Oct 26, 2017 8.600 9.060 8.510 9.030 836,275 +0.43(+5.00%)
Oct 25, 2017 8.750 8.910 8.360 8.600 810,919 -0.13(-1.49%)
Oct 24, 2017 8.000 8.920 8.000 8.730 1,286,672 +0.85(+10.79%)
Oct 23, 2017 8.140 8.160 7.750 7.880 585,665 -0.26(-3.19%)
Oct 20, 2017 8.210 8.270 8.050 8.140 333,195 -0.04(-0.49%)
Oct 19, 2017 8.660 8.840 8.130 8.180 696,428 -0.47(-5.43%)
Oct 18, 2017 8.350 8.850 8.170 8.650 465,782 +0.35(+4.22%)
Oct 17, 2017 8.240 8.460 8.020 8.300 403,988 +0.00(+0.00%)
Oct 16, 2017 8.480 8.670 8.210 8.300 467,001 -0.15(-1.78%)
Oct 13, 2017 8.650 8.745 8.350 8.450 549,942 -0.22(-2.54%)
Oct 12, 2017 8.920 9.200 8.450 8.670 1,045,563 -0.22(-2.47%)
Oct 11, 2017 8.900 9.200 8.760 8.890 904,458 -0.05(-0.56%)
Oct 10, 2017 8.640 9.001 8.530 8.940 1,412,845 +0.45(+5.30%)
Oct 09, 2017 8.500 8.900 8.340 8.490 1,090,649 +0.29(+3.54%)
Oct 06, 2017 8.090 8.610 7.920 8.200 1,195,788 +0.12(+1.49%)
Oct 05, 2017 7.700 8.200 7.630 8.080 588,780 +0.36(+4.66%)
Oct 04, 2017 7.610 7.811 7.510 7.720 777,875 +0.05(+0.65%)
Oct 03, 2017 7.680 8.030 7.551 7.670 687,019 -0.03(-0.39%)
Oct 02, 2017 8.020 8.119 7.585 7.700 654,684 -0.36(-4.47%)
Sep 29, 2017 8.230 8.230 7.780 8.060 1,179,277 -0.20(-2.42%)
Sep 28, 2017 8.120 8.450 7.970 8.260 1,184,852 +0.23(+2.86%)
Sep 27, 2017 7.760 8.250 7.610 8.030 1,490,850 +0.33(+4.29%)
Sep 26, 2017 8.110 8.318 7.540 7.700 1,108,602 -0.34(-4.23%)
Sep 25, 2017 8.040 7.360 8.040 824,841 +0.57(+7.63%)
Sep 22, 2017 7.570 7.740 7.410 7.470 450,558 -0.09(-1.19%)
Sep 21, 2017 7.630 7.790 7.310 7.560 781,384 -0.13(-1.69%)
Sep 20, 2017 7.540 7.760 7.210 7.690 1,811,904 +0.70(+10.01%)
Sep 19, 2017 7.140 6.990 6.990 399,474 +0.00(+0.00%)
Sep 18, 2017 7.220 7.350 6.810 6.990 710,722 -0.21(-2.92%)
Sep 15, 2017 7.090 7.200 6.950 7.200 738,984 +0.16(+2.27%)
Sep 14, 2017 6.980 7.155 6.750 7.040 564,832 +0.18(+2.62%)
Sep 13, 2017 6.750 7.050 6.570 6.860 658,956 +0.13(+1.93%)
Sep 12, 2017 6.310 7.070 6.300 6.730 1,319,520 +0.46(+7.34%)
Sep 11, 2017 6.070 6.370 5.960 6.270 773,318 +0.32(+5.38%)
Sep 08, 2017 6.100 6.190 5.910 5.950 443,186 -0.15(-2.46%)
Sep 07, 2017 6.220 6.300 6.050 6.100 383,274 -0.11(-1.77%)
Sep 06, 2017 6.120 6.290 6.088 6.210 365,438 +0.13(+2.14%)
Sep 05, 2017 6.140 6.230 5.920 6.080 705,186 -0.12(-1.94%)
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.