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

Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 6.420 6.580 6.000 6.100 687,634 -0.42(-6.44%)
Apr 28, 2016 6.130 6.780 5.820 6.520 1,127,568 +0.44(+7.24%)
Apr 27, 2016 6.310 6.389 6.000 6.080 1,143,660 -0.26(-4.10%)
Apr 26, 2016 6.820 7.040 6.210 6.340 888,588 -0.52(-7.58%)
Apr 25, 2016 6.770 7.180 6.600 6.860 951,512 +0.23(+3.47%)
Apr 22, 2016 7.100 7.143 6.450 6.630 1,214,330 -0.48(-6.75%)
Apr 21, 2016 7.610 7.620 6.940 7.110 1,805,583 -0.57(-7.42%)
Apr 20, 2016 8.990 9.000 7.454 7.680 3,202,189 -0.54(-6.57%)
Apr 19, 2016 8.210 8.690 7.730 8.220 1,178,544 +0.10(+1.23%)
Apr 18, 2016 7.470 8.160 7.400 8.120 678,479 +0.72(+9.73%)
Apr 15, 2016 7.480 7.590 7.220 7.400 368,171 -0.12(-1.60%)
Apr 14, 2016 7.490 8.000 7.300 7.520 659,192 +0.08(+1.08%)
Apr 13, 2016 7.150 7.480 7.010 7.440 497,925 +0.38(+5.38%)
Apr 12, 2016 6.600 7.100 6.450 7.060 621,597 +0.45(+6.81%)
Apr 11, 2016 6.660 6.880 6.470 6.610 351,274 -0.05(-0.75%)
Apr 08, 2016 6.900 6.949 6.440 6.660 388,116 -0.14(-2.06%)
Apr 07, 2016 6.900 7.000 6.675 6.800 403,153 -0.11(-1.59%)
Apr 06, 2016 6.780 6.920 6.510 6.910 509,713 +0.22(+3.29%)
Apr 05, 2016 6.850 7.060 6.540 6.690 663,152 -0.15(-2.19%)
Apr 04, 2016 6.680 7.355 6.570 6.840 696,006 +0.24(+3.64%)
Apr 01, 2016 6.210 6.780 6.128 6.600 638,556 +0.38(+6.11%)
Mar 31, 2016 6.000 6.390 5.970 6.220 481,999 +0.22(+3.67%)
Mar 30, 2016 6.140 6.540 5.770 6.000 633,546 -0.07(-1.15%)
Mar 29, 2016 5.670 6.125 5.460 6.070 528,068 +0.33(+5.75%)
Mar 28, 2016 5.970 6.050 5.550 5.740 357,208 -0.10(-1.71%)
Mar 24, 2016 5.680 5.840 5.840 5.840 797,100 +0.07(+1.21%)
Mar 23, 2016 6.520 6.750 5.670 5.770 854,734 -0.75(-11.50%)
Mar 22, 2016 6.140 6.700 6.020 6.520 1,038,972 +0.25(+3.99%)
Mar 21, 2016 5.350 6.510 5.350 6.270 3,151,988 +1.10(+21.28%)
Mar 18, 2016 5.040 5.270 4.840 5.170 646,858 +0.21(+4.23%)
Mar 17, 2016 4.760 5.000 4.640 4.960 666,572 +0.21(+4.42%)
Mar 16, 2016 4.750 4.830 4.640 4.750 611,131 +0.08(+1.71%)
Mar 15, 2016 5.020 5.030 4.540 4.670 759,753 -0.36(-7.16%)
Mar 14, 2016 5.120 5.600 4.910 5.030 1,196,620 +0.27(+5.67%)
Mar 11, 2016 5.200 5.280 4.510 4.760 1,407,974 -0.47(-8.99%)
Mar 10, 2016 5.410 5.490 5.060 5.230 406,886 -0.07(-1.32%)
Mar 09, 2016 5.200 5.470 5.000 5.300 278,624 +0.17(+3.31%)
Mar 08, 2016 5.470 5.750 5.020 5.130 506,542 -0.40(-7.23%)
Mar 07, 2016 5.370 5.810 5.290 5.530 393,429 +0.14(+2.60%)
Mar 04, 2016 5.650 5.650 5.300 5.390 388,184 -0.25(-4.43%)
Mar 03, 2016 5.860 5.950 5.321 5.640 475,276 -0.18(-3.09%)
Mar 02, 2016 5.090 5.850 5.090 5.820 677,527 +0.73(+14.34%)
Mar 01, 2016 5.050 5.180 4.900 5.090 688,563 +0.17(+3.46%)
Feb 29, 2016 4.550 5.230 4.540 4.920 1,202,322 +0.16(+3.36%)
Feb 26, 2016 4.350 4.970 4.260 4.760 3,693,115 -2.15(-31.11%)
Feb 25, 2016 7.130 7.208 6.760 6.910 744,500 -0.26(-3.63%)
Feb 24, 2016 6.950 7.200 6.700 7.170 214,042 +0.18(+2.58%)
Feb 23, 2016 7.370 7.600 6.990 6.990 315,163 -0.42(-5.67%)
Feb 22, 2016 7.660 7.842 7.380 7.410 227,978 -0.19(-2.50%)
Feb 19, 2016 7.300 7.650 7.160 7.600 165,352 +0.30(+4.11%)
Feb 18, 2016 8.100 8.304 7.190 7.300 473,357 -0.77(-9.54%)
Feb 17, 2016 7.520 8.120 7.310 8.070 443,632 +0.60(+8.03%)
Feb 16, 2016 7.640 8.000 7.400 7.470 268,362 +0.01(+0.13%)
Feb 12, 2016 7.300 7.460 7.460 7.460 311,700 +0.25(+3.47%)
Feb 11, 2016 6.940 7.355 6.780 7.210 285,975 +0.06(+0.84%)
Feb 10, 2016 7.210 7.310 6.680 7.150 489,890 -0.02(-0.28%)
Feb 09, 2016 6.840 7.590 6.800 7.170 320,202 +0.22(+3.17%)
Feb 08, 2016 7.750 7.750 6.510 6.950 606,704 -0.93(-11.80%)
Feb 05, 2016 8.620 8.780 7.830 7.880 358,510 -0.82(-9.43%)
Feb 04, 2016 8.720 9.440 8.520 8.700 243,711 -0.12(-1.36%)
Feb 03, 2016 8.710 9.050 8.260 8.820 444,333 +0.22(+2.56%)
Feb 02, 2016 8.510 8.880 8.400 8.600 467,146 +0.02(+0.23%)
Feb 01, 2016 9.000 9.130 8.297 8.580 843,182 -0.42(-4.67%)
Jan 29, 2016 9.530 9.825 8.780 9.000 548,275 -0.44(-4.66%)
Jan 28, 2016 10.27 10.36 9.300 9.440 500,835 -0.72(-7.09%)
Jan 27, 2016 10.80 11.02 10.08 10.16 206,423 -0.67(-6.19%)
Jan 26, 2016 10.93 11.07 10.02 10.83 286,895 -0.20(-1.81%)
Jan 25, 2016 11.63 11.92 10.96 11.03 195,794 -0.62(-5.32%)
Jan 22, 2016 11.33 11.65 10.92 11.65 268,581 +0.64(+5.81%)
Jan 21, 2016 11.43 11.76 10.91 11.01 190,824 -0.44(-3.84%)
Jan 20, 2016 10.40 11.66 10.27 11.45 327,523 +0.48(+4.38%)
Jan 19, 2016 11.98 12.28 10.71 10.97 372,125 -0.98(-8.20%)
Jan 15, 2016 10.54 11.95 11.95 11.95 493,100 +0.80(+7.17%)
Jan 14, 2016 11.39 11.78 10.13 11.15 575,817 -0.16(-1.41%)
Jan 13, 2016 13.74 13.95 11.00 11.31 544,956 -2.21(-16.35%)
Jan 12, 2016 13.68 14.23 13.25 13.52 264,979 -0.01(-0.07%)
Jan 11, 2016 15.01 15.01 13.03 13.53 444,177 -1.39(-9.32%)
Jan 08, 2016 15.46 16.29 14.51 14.92 471,769 -0.12(-0.80%)
Jan 07, 2016 16.43 16.55 14.95 15.04 518,104 -1.87(-11.06%)
Jan 06, 2016 17.20 17.69 16.72 16.91 609,835 -0.63(-3.59%)
Jan 05, 2016 16.73 17.60 16.61 17.54 358,721 +0.85(+5.09%)
Jan 04, 2016 16.74 17.00 16.07 16.69 346,604 -0.17(-1.01%)
Dec 31, 2015 16.32 16.86 16.86 16.86 604,900 +1.07(+6.78%)
Dec 30, 2015 16.05 16.43 15.43 15.79 124,166 -0.33(-2.05%)
Dec 29, 2015 15.52 16.17 15.04 16.12 270,686 +0.75(+4.88%)
Dec 28, 2015 15.40 15.88 15.07 15.37 286,549 -0.05(-0.32%)
Dec 24, 2015 15.59 15.42 15.42 15.42 122,300 -0.18(-1.15%)
Dec 23, 2015 15.45 15.87 15.25 15.60 189,718 +0.30(+1.96%)
Dec 22, 2015 15.68 15.88 15.17 15.30 120,653 -0.36(-2.30%)
Dec 21, 2015 15.47 15.76 15.00 15.66 154,608 +0.32(+2.09%)
Dec 18, 2015 15.31 15.82 15.12 15.34 301,062 +0.02(+0.13%)
Dec 17, 2015 15.94 16.15 15.05 15.32 212,044 -0.47(-2.98%)
Dec 16, 2015 15.56 15.89 15.34 15.79 137,010 +0.46(+3.00%)
Dec 15, 2015 14.78 15.48 14.60 15.33 315,633 +0.66(+4.50%)
Dec 14, 2015 15.29 15.88 14.39 14.67 299,869 -0.50(-3.30%)
Dec 11, 2015 15.91 16.21 15.13 15.17 296,536 -1.05(-6.47%)
Dec 10, 2015 15.84 16.33 15.45 16.22 390,846 +0.22(+1.37%)
Dec 09, 2015 17.65 17.65 15.84 16.00 1,844,554 +0.82(+5.40%)
Dec 08, 2015 13.59 15.61 13.50 15.18 867,770 +1.40(+10.16%)
Dec 07, 2015 14.15 14.49 13.35 13.78 302,623 -0.53(-3.70%)
Dec 04, 2015 14.57 14.77 14.09 14.31 463,582 -0.28(-1.92%)
Dec 03, 2015 15.46 15.46 14.43 14.59 653,962 -0.90(-5.81%)
Dec 02, 2015 15.80 16.15 15.37 15.49 256,296 -0.30(-1.90%)
Dec 01, 2015 16.54 16.57 15.45 15.79 241,126 -0.76(-4.59%)
Nov 30, 2015 17.34 17.34 16.00 16.55 359,304 -0.51(-2.99%)
Nov 27, 2015 16.76 17.23 16.55 17.06 81,954 +0.29(+1.73%)
Nov 25, 2015 16.40 16.77 16.77 16.77 311,400 +0.30(+1.82%)
Nov 24, 2015 15.73 16.70 15.69 16.47 218,640 +0.63(+3.98%)
Nov 23, 2015 15.65 16.23 15.24 15.84 275,629 +0.12(+0.76%)
Nov 20, 2015 15.21 15.90 14.89 15.72 157,322 +0.61(+4.04%)
Nov 19, 2015 15.65 15.86 14.71 15.11 132,745 -0.60(-3.82%)
Nov 18, 2015 15.19 15.74 14.76 15.71 161,858 +0.63(+4.18%)
Nov 17, 2015 15.41 15.96 14.87 15.08 196,338 -0.24(-1.57%)
Nov 16, 2015 16.00 16.25 14.81 15.32 223,135 -0.80(-4.96%)
Nov 13, 2015 14.93 16.44 14.75 16.12 196,615 +1.09(+7.25%)
Nov 12, 2015 15.73 16.00 14.91 15.03 174,706 -0.85(-5.35%)
Nov 11, 2015 17.25 17.26 15.83 15.88 260,062 -1.37(-7.94%)
Nov 10, 2015 16.25 18.12 15.25 17.25 566,441 +1.47(+9.32%)
Nov 09, 2015 15.41 16.06 15.23 15.78 174,004 +0.37(+2.40%)
Nov 06, 2015 15.49 15.85 14.30 15.41 248,089 -0.08(-0.52%)
Nov 05, 2015 16.45 16.45 15.35 15.49 242,395 -0.78(-4.79%)
Nov 04, 2015 15.56 16.37 15.10 16.27 289,888 +0.95(+6.20%)
Nov 03, 2015 15.47 15.90 15.04 15.32 217,999 -0.24(-1.54%)
Nov 02, 2015 14.20 15.56 13.98 15.56 387,609 +1.39(+9.81%)
Oct 30, 2015 15.14 15.14 13.89 14.17 179,506 -0.96(-6.35%)
Oct 29, 2015 15.39 15.98 15.01 15.13 220,866 -0.45(-2.89%)
Oct 28, 2015 14.99 15.66 14.63 15.58 228,096 +0.58(+3.87%)
Oct 27, 2015 14.58 15.21 14.27 15.00 218,330 +0.43(+2.95%)
Oct 26, 2015 14.34 14.99 14.10 14.57 260,284 +0.10(+0.69%)
Oct 23, 2015 14.44 14.90 14.01 14.47 141,800 +0.30(+2.12%)
Oct 22, 2015 14.30 14.60 13.58 14.17 208,283 +0.02(+0.14%)
Oct 21, 2015 14.60 14.74 13.34 14.15 278,801 -0.31(-2.14%)
Oct 20, 2015 15.42 15.44 14.07 14.46 248,564 -0.93(-6.04%)
Oct 19, 2015 14.52 15.58 14.27 15.39 345,548 +0.83(+5.70%)
Oct 16, 2015 14.69 15.42 14.00 14.56 289,134 -0.07(-0.48%)
Oct 15, 2015 13.38 14.65 13.39 14.63 235,663 +1.24(+9.26%)
Oct 14, 2015 13.52 14.03 13.17 13.39 225,907 -0.14(-1.03%)
Oct 13, 2015 14.19 14.77 13.49 13.53 154,571 -0.66(-4.65%)
Oct 12, 2015 14.54 14.63 13.85 14.19 154,237 -0.21(-1.46%)
Oct 09, 2015 14.81 15.11 14.19 14.40 231,660 -0.18(-1.23%)
Oct 08, 2015 14.83 14.83 13.80 14.58 275,513 -0.42(-2.80%)
Oct 07, 2015 14.08 15.49 13.57 15.00 292,955 +0.87(+6.16%)
Oct 06, 2015 14.87 15.63 13.31 14.13 335,842 -0.97(-6.42%)
Oct 05, 2015 14.90 15.74 14.09 15.10 294,548 +0.49(+3.35%)
Oct 02, 2015 13.84 15.00 13.46 14.61 393,343 +0.60(+4.28%)
Oct 01, 2015 14.44 14.44 13.30 14.01 411,071 -0.28(-1.96%)
Sep 30, 2015 12.57 14.43 12.55 14.29 1,153,119 +2.03(+16.56%)
Sep 29, 2015 13.98 14.78 12.14 12.26 622,163 -1.75(-12.49%)
Sep 28, 2015 16.16 16.31 13.61 14.01 929,416 -2.14(-13.25%)
Sep 25, 2015 20.16 20.32 15.80 16.15 785,889 -3.88(-19.37%)
Sep 24, 2015 20.07 20.63 19.40 20.03 351,021 -0.17(-0.84%)
Sep 23, 2015 19.99 20.38 19.70 20.20 161,848 +0.20(+1.00%)
Sep 22, 2015 20.65 20.79 19.82 20.00 219,312 -0.91(-4.35%)
Sep 21, 2015 21.97 22.07 19.99 20.91 368,268 -0.78(-3.60%)
Sep 18, 2015 21.23 21.92 20.90 21.69 219,558 +0.07(+0.32%)
Sep 17, 2015 20.79 21.75 20.72 21.62 207,939 +0.94(+4.55%)
Sep 16, 2015 20.92 21.10 20.43 20.68 145,217 -0.27(-1.29%)
Sep 15, 2015 20.37 21.97 20.00 20.95 213,651 +0.65(+3.20%)
Sep 14, 2015 20.83 21.00 20.13 20.30 138,226 -0.59(-2.82%)
Sep 11, 2015 20.21 21.22 20.21 20.89 255,748 +0.45(+2.20%)
Sep 10, 2015 19.80 20.49 19.68 20.44 314,713 +0.41(+2.05%)
Sep 09, 2015 19.37 21.59 19.35 20.03 355,608 +0.74(+3.84%)
Sep 08, 2015 19.30 19.66 18.97 19.29 265,144 +0.28(+1.47%)
Sep 04, 2015 18.68 19.01 19.01 19.01 208,100 +0.08(+0.42%)
Sep 03, 2015 19.54 19.99 18.76 18.93 302,524 -0.62(-3.17%)
Sep 02, 2015 18.72 19.58 18.30 19.55 185,320 +1.00(+5.39%)
Sep 01, 2015 18.46 18.99 18.34 18.55 203,613 -0.41(-2.16%)
Aug 31, 2015 19.16 19.85 18.82 18.96 654,820 -0.29(-1.51%)
Aug 28, 2015 19.00 19.31 18.71 19.25 167,001 +0.25(+1.32%)
Aug 27, 2015 18.29 19.49 18.29 19.00 265,440 +0.76(+4.17%)
Aug 26, 2015 19.24 19.60 16.90 18.24 639,408 -0.79(-4.15%)
Aug 25, 2015 19.81 19.85 18.90 19.03 378,454 +0.20(+1.06%)
Aug 24, 2015 19.84 20.20 17.00 18.83 578,827 -2.18(-10.38%)
Aug 21, 2015 20.52 21.53 19.95 21.01 425,377 -0.03(-0.14%)
Aug 20, 2015 21.57 22.02 20.96 21.04 329,775 -0.41(-1.91%)
Aug 19, 2015 21.40 21.93 21.02 21.45 166,978 -0.08(-0.37%)
Aug 18, 2015 22.02 22.35 21.41 21.53 193,403 -0.46(-2.09%)
Aug 17, 2015 21.97 22.19 21.70 21.99 423,297 +0.08(+0.37%)
Aug 14, 2015 22.00 22.28 21.50 21.91 234,728 -0.09(-0.41%)
Aug 13, 2015 22.86 23.61 21.93 22.00 452,323 -0.69(-3.04%)
Aug 12, 2015 22.00 22.99 21.34 22.69 438,309 +0.45(+2.02%)
Aug 11, 2015 22.36 22.68 21.04 22.24 489,906 -0.15(-0.67%)
Aug 10, 2015 21.50 22.50 21.39 22.39 292,931 +1.00(+4.68%)
Aug 07, 2015 22.17 22.60 20.63 21.39 928,012 -0.77(-3.47%)
Aug 06, 2015 23.03 23.23 21.51 22.16 675,856 -0.76(-3.32%)
Aug 05, 2015 22.48 23.39 22.28 22.92 421,574 +0.80(+3.62%)
Aug 04, 2015 21.92 23.03 21.54 22.12 479,233 +0.30(+1.37%)
Aug 03, 2015 21.50 22.35 20.91 21.82 672,905 +0.51(+2.39%)
Jul 31, 2015 19.50 21.31 19.23 21.31 842,553 +1.81(+9.28%)
Jul 30, 2015 19.10 19.63 18.58 19.50 3,256,410 +0.20(+1.04%)
Jul 29, 2015 19.25 19.35 18.59 19.30 471,589 -0.01(-0.05%)
Jul 28, 2015 19.45 19.84 18.80 19.31 406,644 -0.47(-2.38%)
Jul 27, 2015 20.08 20.16 18.94 19.78 401,813 -0.65(-3.18%)
Jul 24, 2015 19.25 21.00 18.65 20.43 877,971 +1.44(+7.58%)
Jul 23, 2015 19.47 21.71 18.05 18.99 3,430,113 +3.15(+19.89%)
Jul 22, 2015 15.53 16.07 15.03 15.84 448,720 +0.05(+0.32%)
Jul 21, 2015 15.33 15.96 15.11 15.79 242,282 +0.32(+2.07%)
Jul 20, 2015 15.88 15.88 15.02 15.47 269,528 -0.19(-1.21%)
Jul 17, 2015 15.65 15.89 15.01 15.66 300,231 +0.18(+1.16%)
Jul 16, 2015 14.94 15.63 14.73 15.48 443,042 +0.75(+5.09%)
Jul 15, 2015 13.70 14.85 13.64 14.73 475,586 +1.00(+7.28%)
Jul 14, 2015 13.61 13.81 13.41 13.73 364,115 +0.23(+1.70%)
Jul 13, 2015 13.44 13.58 13.02 13.50 438,176 +0.22(+1.66%)
Jul 10, 2015 12.96 13.63 12.90 13.28 467,488 +0.52(+4.08%)
Jul 09, 2015 12.77 12.89 12.60 12.76 88,529 +0.15(+1.19%)
Jul 08, 2015 12.49 12.83 12.42 12.61 164,961 -0.14(-1.10%)
Jul 07, 2015 12.85 12.90 12.17 12.75 328,435 -0.04(-0.31%)
Jul 06, 2015 12.64 13.05 12.33 12.79 197,251 +0.06(+0.47%)
Jul 02, 2015 12.63 12.73 12.73 12.73 154,500 +0.17(+1.35%)
Jul 01, 2015 11.66 12.82 11.66 12.56 515,689 +0.41(+3.37%)
Jun 30, 2015 11.09 12.29 10.94 12.15 384,079 +1.17(+10.66%)
Jun 29, 2015 11.94 11.99 10.87 10.98 451,306 -0.90(-7.58%)
Jun 26, 2015 12.08 12.20 11.61 11.88 1,563,989 -0.23(-1.90%)
Jun 25, 2015 11.95 12.30 11.69 12.11 343,384 +0.26(+2.19%)
Jun 24, 2015 11.30 11.86 11.29 11.85 500,069 +0.53(+4.68%)
Jun 23, 2015 11.42 11.56 11.25 11.32 132,432 +0.01(+0.09%)
Jun 22, 2015 11.29 11.46 11.23 11.31 149,607 +0.01(+0.09%)
Jun 19, 2015 11.46 11.60 11.31 11.30 242,504 -0.08(-0.70%)
Jun 18, 2015 11.34 11.58 11.18 11.38 174,801 +0.02(+0.18%)
Jun 17, 2015 11.04 11.46 10.76 11.36 182,788 +0.41(+3.74%)
Jun 16, 2015 10.96 11.48 10.83 10.95 258,326 +0.13(+1.20%)
Jun 15, 2015 10.00 10.96 9.960 10.82 338,829 +0.80(+7.98%)
Jun 12, 2015 10.00 10.00 9.930 10.02 35,496 +0.01(+0.10%)
Jun 11, 2015 10.02 10.10 9.940 10.01 63,822 +0.00(+0.00%)
Jun 10, 2015 10.00 10.07 9.800 10.01 113,576 +0.06(+0.60%)
Jun 09, 2015 9.910 10.10 9.730 9.950 107,753 +0.01(+0.10%)
Jun 08, 2015 10.00 10.10 9.920 9.940 103,551 +0.00(+0.00%)
Jun 05, 2015 9.660 10.00 9.600 9.940 187,811 +0.21(+2.16%)
Jun 04, 2015 9.680 9.840 9.640 9.730 56,109 -0.04(-0.41%)
Jun 03, 2015 9.720 9.877 9.520 9.770 111,418 +0.13(+1.35%)
Jun 02, 2015 9.550 9.770 9.400 9.640 125,180 +0.10(+1.05%)
Jun 01, 2015 9.500 9.690 9.362 9.540 92,191 +0.02(+0.21%)
May 29, 2015 9.630 9.700 9.500 9.520 105,193 -0.15(-1.55%)
May 28, 2015 9.690 9.700 9.530 9.670 75,254 -0.05(-0.51%)
May 27, 2015 9.650 9.820 9.520 9.720 88,063 +0.11(+1.14%)
May 26, 2015 9.730 9.990 9.550 9.610 99,931 -0.21(-2.14%)
May 22, 2015 9.720 9.820 9.820 9.820 107,600 +0.10(+1.03%)
May 21, 2015 10.01 10.26 9.690 9.720 97,650 -0.22(-2.21%)
May 20, 2015 10.09 10.09 9.900 9.940 94,827 -0.07(-0.70%)
May 19, 2015 10.08 10.12 9.920 10.01 114,030 -0.04(-0.40%)
May 18, 2015 10.01 10.19 9.940 10.05 212,936 +0.06(+0.60%)
May 15, 2015 10.04 10.09 9.900 9.990 227,452 -0.14(-1.38%)
May 14, 2015 9.970 10.43 9.870 10.13 137,736 +0.27(+2.74%)
May 13, 2015 10.06 10.64 9.790 9.860 218,554 -0.09(-0.90%)
May 12, 2015 10.05 10.16 9.850 9.950 109,671 -0.07(-0.70%)
May 11, 2015 10.03 10.21 10.00 10.02 150,129 -0.05(-0.50%)
May 08, 2015 10.30 10.34 9.970 10.07 119,682 +0.04(+0.40%)
May 07, 2015 10.00 10.25 9.928 10.03 96,503 -0.01(-0.10%)
May 06, 2015 10.15 10.30 9.755 10.04 141,002 -0.10(-0.99%)
May 05, 2015 10.40 10.42 9.910 10.14 173,625 -0.32(-3.06%)
May 04, 2015 10.50 10.80 10.40 10.46 88,352 -0.07(-0.66%)
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.