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

Acasti Pharma (NQ: ACST )

2.870 -0.200 (-6.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 7.920 8.202 7.680 8.100 41,960 +0.06(+0.75%)
Nov 29, 2021 8.280 8.580 8.040 8.040 25,446 -0.24(-2.90%)
Nov 26, 2021 8.400 8.449 8.040 8.280 17,514 -0.30(-3.50%)
Nov 24, 2021 7.860 8.640 7.680 8.580 45,193 +0.54(+6.72%)
Nov 23, 2021 8.220 8.339 7.860 8.040 61,047 -0.18(-2.19%)
Nov 22, 2021 8.760 8.760 8.100 8.220 62,663 -0.54(-6.16%)
Nov 19, 2021 8.520 8.878 8.460 8.760 42,734 +0.36(+4.29%)
Nov 18, 2021 9.060 8.520 8.400 8.400 112,642 -0.72(-7.89%)
Nov 17, 2021 9.300 9.400 9.120 9.120 49,504 -0.12(-1.30%)
Nov 16, 2021 9.420 9.551 9.120 9.240 102,837 -0.30(-3.14%)
Nov 15, 2021 9.720 9.840 9.480 9.540 56,025 -0.18(-1.85%)
Nov 12, 2021 9.840 9.960 9.660 9.720 42,152 -0.06(-0.61%)
Nov 11, 2021 10.02 10.02 9.600 9.780 68,501 -0.24(-2.40%)
Nov 10, 2021 10.32 10.02 64,559 -0.12(-1.18%)
Nov 09, 2021 10.26 10.38 9.960 10.14 58,086 -0.06(-0.59%)
Nov 08, 2021 10.14 10.50 10.14 10.20 46,352 +0.00(+0.00%)
Nov 05, 2021 10.50 10.62 9.960 10.20 89,494 -0.42(-3.95%)
Nov 04, 2021 10.44 10.74 10.32 10.62 76,961 +0.30(+2.91%)
Nov 03, 2021 10.26 10.38 10.08 10.32 64,452 +0.18(+1.78%)
Nov 02, 2021 10.32 10.38 10.02 10.14 53,448 -0.24(-2.31%)
Nov 01, 2021 10.02 10.44 10.02 10.38 67,257 +0.36(+3.59%)
Oct 29, 2021 10.02 10.20 9.960 10.02 47,241 -0.06(-0.60%)
Oct 28, 2021 10.08 10.44 9.960 10.08 80,197 +0.06(+0.60%)
Oct 27, 2021 10.20 10.26 9.960 10.02 54,854 -0.12(-1.18%)
Oct 26, 2021 10.14 10.14 43,065 +0.00(+0.00%)
Oct 25, 2021 10.02 10.32 9.960 10.14 68,769 +0.06(+0.60%)
Oct 22, 2021 10.38 10.44 9.960 10.08 84,685 -0.30(-2.89%)
Oct 21, 2021 10.86 11.26 10.38 10.38 67,425 -0.42(-3.89%)
Oct 20, 2021 10.50 10.86 10.32 10.80 92,281 +0.42(+4.05%)
Oct 19, 2021 10.38 10.44 10.08 10.38 38,422 +0.12(+1.17%)
Oct 18, 2021 10.26 10.44 10.26 10.26 42,547 -0.15(-1.44%)
Oct 15, 2021 10.32 10.68 10.32 10.41 41,153 -0.03(-0.29%)
Oct 14, 2021 10.56 10.80 10.38 10.44 64,076 -0.12(-1.14%)
Oct 13, 2021 10.68 10.68 10.31 10.56 33,523 -0.18(-1.68%)
Oct 12, 2021 10.02 10.89 10.02 10.74 84,039 +0.72(+7.19%)
Oct 11, 2021 10.32 10.38 9.960 10.02 63,660 -0.30(-2.91%)
Oct 08, 2021 10.80 10.83 10.32 10.32 60,569 -0.48(-4.44%)
Oct 07, 2021 10.80 10.98 10.65 10.80 54,475 -0.12(-1.10%)
Oct 06, 2021 10.80 11.22 10.38 10.92 95,002 +0.30(+2.82%)
Oct 05, 2021 11.28 11.40 10.56 10.62 102,435 -0.66(-5.85%)
Oct 04, 2021 11.76 11.88 11.10 11.28 96,259 -0.78(-6.47%)
Oct 01, 2021 11.88 12.24 11.70 12.06 57,947 +0.06(+0.50%)
Sep 30, 2021 11.76 12.18 11.46 12.00 76,015 +0.24(+2.04%)
Sep 29, 2021 12.72 12.78 11.67 11.76 147,541 -0.96(-7.55%)
Sep 28, 2021 13.44 13.44 12.60 12.72 121,429 -0.96(-7.02%)
Sep 27, 2021 13.56 14.28 13.26 13.68 206,328 +0.12(+0.88%)
Sep 24, 2021 13.08 14.10 12.78 13.56 370,581 +0.96(+7.62%)
Sep 23, 2021 12.72 12.83 12.36 12.60 91,988 -0.12(-0.94%)
Sep 22, 2021 12.84 13.02 12.66 12.72 44,417 +0.06(+0.47%)
Sep 21, 2021 12.24 12.81 11.88 12.66 93,082 +0.48(+3.94%)
Sep 20, 2021 12.72 12.97 11.94 12.18 99,982 -0.96(-7.31%)
Sep 17, 2021 12.84 13.32 12.84 13.14 69,498 +0.12(+0.92%)
Sep 16, 2021 13.20 13.20 12.66 13.02 72,072 -0.24(-1.81%)
Sep 15, 2021 13.20 13.38 12.84 13.26 103,787 +0.06(+0.45%)
Sep 14, 2021 14.46 14.46 13.08 13.20 233,458 -1.50(-10.20%)
Sep 13, 2021 14.40 14.88 13.92 14.70 267,017 +0.66(+4.70%)
Sep 10, 2021 13.50 14.34 13.38 14.04 255,471 +0.54(+4.00%)
Sep 09, 2021 13.50 13.79 13.26 13.50 102,371 +0.18(+1.35%)
Sep 08, 2021 13.62 14.10 12.96 13.32 191,982 -0.24(-1.77%)
Sep 07, 2021 14.40 14.70 13.44 13.56 216,793 -0.72(-5.04%)
Sep 03, 2021 15.24 15.36 14.22 14.28 279,559 -0.96(-6.30%)
Sep 02, 2021 15.18 16.02 15.12 15.24 330,181 -0.06(-0.39%)
Sep 01, 2021 16.26 16.62 15.06 15.30 276,451 -0.72(-4.49%)
Aug 31, 2021 17.64 17.64 15.48 16.02 519,646 -3.23(-16.77%)
Aug 30, 2021 19.96 20.16 18.72 19.25 243,955 -0.76(-3.79%)
Aug 27, 2021 19.54 21.12 19.34 20.01 281,577 -0.85(-4.07%)
Aug 26, 2021 22.61 22.80 20.38 20.86 151,705 -1.70(-7.55%)
Aug 25, 2021 21.89 23.13 21.71 22.56 141,668 +0.73(+3.34%)
Aug 24, 2021 21.60 22.41 21.19 21.83 110,086 +0.66(+3.13%)
Aug 23, 2021 20.11 21.83 19.49 21.17 147,908 +1.34(+6.78%)
Aug 20, 2021 19.44 19.91 18.81 19.82 68,626 +0.70(+3.64%)
Aug 19, 2021 18.72 19.91 18.48 19.13 54,074 -1.03(-5.12%)
Aug 18, 2021 19.38 20.16 18.69 20.16 85,184 +0.43(+2.19%)
Aug 17, 2021 19.87 20.40 19.20 19.73 76,776 -0.45(-2.24%)
Aug 16, 2021 21.60 21.60 19.87 20.18 112,143 -1.41(-6.54%)
Aug 13, 2021 21.60 22.32 21.12 21.59 120,019 -0.01(-0.04%)
Aug 12, 2021 21.72 21.82 21.12 21.60 62,091 -0.04(-0.20%)
Aug 11, 2021 22.27 22.48 21.60 21.64 89,993 -0.51(-2.30%)
Aug 10, 2021 23.02 23.35 22.09 22.15 79,859 -0.59(-2.60%)
Aug 09, 2021 22.56 23.06 22.37 22.74 56,989 +0.15(+0.68%)
Aug 06, 2021 22.56 22.76 22.13 22.59 57,952 -0.02(-0.08%)
Aug 05, 2021 22.66 23.20 21.77 22.61 96,103 -0.21(-0.90%)
Aug 04, 2021 25.92 27.07 22.56 22.81 341,555 -3.02(-11.70%)
Aug 03, 2021 23.55 26.03 22.62 25.84 431,556 +2.54(+10.92%)
Aug 02, 2021 21.99 23.91 21.84 23.29 154,065 +1.38(+6.31%)
Jul 30, 2021 21.75 22.45 21.60 21.91 66,832 -0.07(-0.33%)
Jul 29, 2021 22.42 23.04 21.61 21.98 61,085 -0.37(-1.65%)
Jul 28, 2021 21.54 23.76 21.54 22.35 92,736 +0.40(+1.81%)
Jul 27, 2021 22.00 22.13 20.78 21.96 80,755 -0.24(-1.08%)
Jul 26, 2021 22.70 22.97 22.11 22.20 69,134 -0.69(-3.02%)
Jul 23, 2021 23.33 23.33 22.56 22.89 49,604 -0.95(-3.99%)
Jul 22, 2021 24.05 24.26 22.56 23.84 72,138 -0.43(-1.76%)
Jul 21, 2021 24.00 24.46 23.57 24.26 75,439 +0.61(+2.60%)
Jul 20, 2021 22.56 24.10 22.08 23.65 87,665 +0.85(+3.73%)
Jul 19, 2021 21.74 23.52 21.60 22.80 189,827 -1.15(-4.81%)
Jul 16, 2021 25.40 25.40 23.90 23.95 199,067 -1.47(-5.80%)
Jul 15, 2021 25.44 26.60 24.00 25.43 541,945 +0.23(+0.90%)
Jul 14, 2021 27.02 27.36 24.92 25.20 435,124 +0.17(+0.67%)
Jul 13, 2021 26.43 26.52 24.34 25.03 120,299 -1.52(-5.71%)
Jul 12, 2021 26.40 27.12 25.49 26.55 129,761 +0.39(+1.49%)
Jul 09, 2021 25.49 26.32 24.91 26.16 69,067 +0.72(+2.83%)
Jul 08, 2021 25.01 26.09 24.14 25.44 79,431 +0.47(+1.86%)
Jul 07, 2021 26.66 26.66 24.77 24.97 154,055 -1.79(-6.67%)
Jul 06, 2021 27.54 27.74 26.32 26.76 178,725 -0.34(-1.24%)
Jul 02, 2021 27.50 27.84 26.47 27.10 126,329 -1.01(-3.59%)
Jul 01, 2021 27.50 30.24 27.18 28.10 341,322 +1.15(+4.27%)
Jun 30, 2021 26.88 27.41 26.46 26.95 97,259 -0.66(-2.38%)
Jun 29, 2021 28.32 28.55 26.98 27.61 136,227 -1.24(-4.29%)
Jun 28, 2021 29.02 29.64 28.18 28.85 186,159 -0.40(-1.36%)
Jun 25, 2021 27.77 30.67 27.36 29.25 421,550 +1.32(+4.73%)
Jun 24, 2021 27.84 28.63 26.21 27.93 508,786 -0.70(-2.45%)
Jun 23, 2021 32.45 32.64 27.52 28.63 1,732,406 +2.71(+10.44%)
Jun 22, 2021 23.52 27.02 23.38 25.92 827,881 +2.40(+10.20%)
Jun 21, 2021 24.00 24.27 23.04 23.52 117,006 -0.72(-2.95%)
Jun 18, 2021 25.04 25.22 24.00 24.24 156,238 -0.99(-3.92%)
Jun 17, 2021 25.44 26.78 24.96 25.22 95,908 -0.12(-0.49%)
Jun 16, 2021 25.44 26.40 24.53 25.35 89,091 +0.15(+0.59%)
Jun 15, 2021 26.81 26.88 24.54 25.20 203,316 -1.61(-6.02%)
Jun 14, 2021 26.98 27.84 26.66 26.81 98,886 +0.30(+1.12%)
Jun 11, 2021 27.36 27.36 26.02 26.52 195,351 -0.84(-3.07%)
Jun 10, 2021 27.45 28.23 26.26 27.36 154,047 -0.14(-0.52%)
Jun 09, 2021 28.80 28.89 27.12 27.50 192,054 -0.82(-2.90%)
Jun 08, 2021 27.80 29.27 27.36 28.32 239,952 +0.89(+3.24%)
Jun 07, 2021 27.36 29.38 27.14 27.43 339,087 +0.29(+1.06%)
Jun 04, 2021 25.73 28.29 25.50 27.14 686,449 +1.73(+6.80%)
Jun 03, 2021 24.89 26.83 24.86 25.42 280,812 +0.14(+0.55%)
Jun 02, 2021 24.00 25.63 23.58 25.28 332,826 +0.94(+3.85%)
Jun 01, 2021 24.14 24.48 23.35 24.34 115,379 +0.37(+1.56%)
May 28, 2021 24.48 25.67 23.60 23.97 209,521 -0.34(-1.38%)
May 27, 2021 24.00 24.43 23.40 24.30 134,257 +0.45(+1.87%)
May 26, 2021 23.52 24.43 23.28 23.86 159,594 +0.39(+1.68%)
May 25, 2021 24.23 24.42 23.04 23.46 176,213 -0.60(-2.49%)
May 24, 2021 24.09 25.54 23.52 24.06 279,665 -0.54(-2.19%)
May 21, 2021 23.57 25.15 22.56 24.60 439,862 +0.60(+2.50%)
May 20, 2021 27.36 27.36 23.04 24.00 667,115 -1.77(-6.86%)
May 19, 2021 21.46 27.07 21.14 25.77 1,054,862 +3.93(+18.00%)
May 18, 2021 20.83 22.32 20.74 21.84 216,613 +0.85(+4.05%)
May 17, 2021 20.64 21.55 20.41 20.99 70,918 +0.06(+0.28%)
May 14, 2021 21.12 21.98 20.71 20.93 126,192 +0.10(+0.46%)
May 13, 2021 20.66 22.56 19.73 20.83 198,507 +0.19(+0.93%)
May 12, 2021 20.61 21.02 19.92 20.64 121,266 -0.58(-2.74%)
May 11, 2021 19.73 22.08 18.72 21.22 161,337 -0.38(-1.76%)
May 10, 2021 23.04 24.05 20.88 21.60 331,040 -1.05(-4.62%)
May 07, 2021 27.21 29.75 22.37 22.65 2,010,821 +3.21(+16.49%)
May 06, 2021 20.43 20.43 18.72 19.44 162,684 -1.14(-5.55%)
May 05, 2021 21.60 21.60 20.26 20.58 121,219 -0.85(-3.99%)
May 04, 2021 21.60 22.22 20.26 21.44 139,181 -0.68(-3.08%)
May 03, 2021 23.86 23.98 22.08 22.12 191,059 -1.55(-6.53%)
Apr 30, 2021 23.81 25.33 23.04 23.66 170,687 -0.11(-0.44%)
Apr 29, 2021 24.65 25.14 23.28 23.77 103,064 -0.72(-2.96%)
Apr 28, 2021 24.96 25.44 23.58 24.49 119,964 -0.47(-1.87%)
Apr 27, 2021 25.92 27.36 24.48 24.96 237,211 -0.48(-1.87%)
Apr 26, 2021 23.04 25.68 22.78 25.44 321,954 +3.09(+13.83%)
Apr 23, 2021 22.13 22.70 22.03 22.34 106,885 +0.26(+1.20%)
Apr 22, 2021 22.45 23.26 21.38 22.08 179,933 +0.00(+0.00%)
Apr 21, 2021 19.68 22.56 19.20 22.08 226,445 +2.05(+10.26%)
Apr 20, 2021 21.49 21.60 19.37 20.03 137,836 -1.09(-5.16%)
Apr 19, 2021 19.68 21.60 19.20 21.12 217,847 +1.58(+8.08%)
Apr 16, 2021 20.12 20.16 18.29 19.54 291,631 -1.51(-7.16%)
Apr 15, 2021 23.52 23.98 20.43 21.04 179,716 -1.39(-6.20%)
Apr 14, 2021 22.20 24.00 21.73 22.44 169,016 -0.18(-0.79%)
Apr 13, 2021 24.14 24.19 21.65 22.61 217,757 -1.87(-7.63%)
Apr 12, 2021 24.98 25.72 24.07 24.48 139,576 -1.38(-5.35%)
Apr 09, 2021 27.84 27.98 25.02 25.86 117,295 -0.76(-2.85%)
Apr 08, 2021 25.25 28.32 25.06 26.62 240,288 +1.37(+5.44%)
Apr 07, 2021 27.36 27.36 24.96 25.25 208,021 -2.11(-7.72%)
Apr 06, 2021 28.32 28.32 27.02 27.36 107,123 -0.96(-3.39%)
Apr 05, 2021 29.56 29.66 27.36 28.32 144,764 -0.72(-2.48%)
Apr 01, 2021 28.77 30.72 28.56 29.04 203,229 +0.24(+0.83%)
Mar 31, 2021 28.68 29.75 28.61 28.80 114,873 +0.48(+1.69%)
Mar 30, 2021 27.74 29.28 26.88 28.32 114,855 +0.15(+0.55%)
Mar 29, 2021 28.96 29.18 27.36 28.17 144,621 -1.26(-4.29%)
Mar 26, 2021 30.24 30.24 28.47 29.43 147,522 -0.59(-1.95%)
Mar 25, 2021 27.36 30.43 26.88 30.01 210,240 +1.21(+4.22%)
Mar 24, 2021 31.68 32.16 28.80 28.80 282,271 -2.95(-9.30%)
Mar 23, 2021 33.12 33.43 31.20 31.75 331,990 -2.33(-6.83%)
Mar 22, 2021 33.12 35.52 33.12 34.08 626,533 +1.30(+3.95%)
Mar 19, 2021 33.18 33.33 31.36 32.78 172,845 -0.34(-1.01%)
Mar 18, 2021 33.60 35.04 32.64 33.12 218,333 -1.44(-4.17%)
Mar 17, 2021 32.74 35.52 32.64 34.56 209,956 +0.24(+0.70%)
Mar 16, 2021 36.57 36.62 32.64 34.32 352,012 -2.26(-6.17%)
Mar 15, 2021 37.94 38.97 35.04 36.58 558,438 +1.82(+5.25%)
Mar 12, 2021 32.60 35.50 32.16 34.75 440,789 +1.63(+4.93%)
Mar 11, 2021 32.64 33.60 31.68 33.12 350,256 +0.91(+2.82%)
Mar 10, 2021 33.43 34.08 31.20 32.21 374,242 -0.60(-1.84%)
Mar 09, 2021 33.27 33.60 31.44 32.82 501,065 +2.58(+8.52%)
Mar 08, 2021 30.72 32.64 28.80 30.24 484,256 -0.02(-0.06%)
Mar 05, 2021 28.08 31.66 23.04 30.26 572,904 +3.36(+12.49%)
Mar 04, 2021 30.15 30.72 25.20 26.90 566,701 -4.78(-15.09%)
Mar 03, 2021 33.60 34.56 30.72 31.68 370,085 -1.92(-5.71%)
Mar 02, 2021 36.00 36.48 33.60 33.60 259,530 -2.02(-5.66%)
Mar 01, 2021 36.74 36.95 34.80 35.62 228,537 +1.06(+3.06%)
Feb 26, 2021 35.85 37.41 33.60 34.56 337,877 -2.16(-5.88%)
Feb 25, 2021 39.32 39.58 36.02 36.72 358,927 -3.12(-7.83%)
Feb 24, 2021 36.96 43.20 36.96 39.84 743,410 +4.32(+12.16%)
Feb 23, 2021 34.08 36.96 29.76 35.52 800,313 -4.80(-11.90%)
Feb 22, 2021 44.16 44.64 39.84 40.32 544,431 -4.57(-10.18%)
Feb 19, 2021 45.11 49.44 44.64 44.89 550,700 +1.08(+2.47%)
Feb 18, 2021 48.48 48.96 42.72 43.81 955,337 -5.15(-10.52%)
Feb 17, 2021 51.84 52.80 48.00 48.96 733,254 -3.84(-7.27%)
Feb 16, 2021 51.84 54.72 50.40 52.80 1,242,183 +3.36(+6.80%)
Feb 12, 2021 48.96 51.84 48.00 49.44 521,139 -3.84(-7.21%)
Feb 11, 2021 56.16 56.64 48.48 53.28 1,344,032 -4.32(-7.50%)
Feb 10, 2021 54.72 58.56 42.24 57.60 2,941,396 +10.56(+22.45%)
Feb 09, 2021 45.60 48.96 44.16 47.04 1,492,361 +3.84(+8.89%)
Feb 08, 2021 38.16 44.49 36.96 43.20 1,599,192 +6.48(+17.65%)
Feb 05, 2021 36.88 37.44 34.56 36.72 507,129 +0.48(+1.32%)
Feb 04, 2021 35.76 40.30 35.04 36.24 983,297 +2.32(+6.83%)
Feb 03, 2021 32.87 34.98 32.40 33.92 463,272 +1.27(+3.90%)
Feb 02, 2021 33.37 33.60 31.68 32.65 313,976 +0.01(+0.03%)
Feb 01, 2021 32.40 33.05 30.78 32.64 310,627 +1.32(+4.21%)
Jan 29, 2021 33.42 35.14 31.20 31.32 421,658 -1.80(-5.43%)
Jan 28, 2021 36.96 37.44 32.16 33.12 792,260 +0.82(+2.53%)
Jan 27, 2021 29.52 34.94 27.36 32.30 890,715 -2.55(-7.33%)
Jan 26, 2021 36.91 36.91 34.08 34.86 399,585 -1.53(-4.20%)
Jan 25, 2021 39.84 40.32 32.64 36.38 722,800 -2.02(-5.25%)
Jan 22, 2021 38.40 39.36 36.00 38.40 771,645 -1.67(-4.17%)
Jan 21, 2021 44.04 52.30 37.92 40.07 4,496,917 +3.77(+10.39%)
Jan 20, 2021 32.16 36.96 29.52 36.30 1,663,461 +5.58(+18.16%)
Jan 19, 2021 29.76 31.68 28.80 30.72 808,447 +1.94(+6.74%)
Jan 15, 2021 31.68 31.68 27.41 28.78 533,689 -1.69(-5.56%)
Jan 14, 2021 29.71 31.68 27.36 30.48 825,984 -0.22(-0.72%)
Jan 13, 2021 31.22 31.88 29.03 30.70 690,710 -1.17(-3.66%)
Jan 12, 2021 34.08 35.40 29.76 31.86 1,283,919 -1.74(-5.17%)
Jan 11, 2021 32.16 41.18 30.72 33.60 3,745,494 +6.24(+22.81%)
Jan 08, 2021 21.60 29.39 21.53 27.36 2,942,329 +5.83(+27.09%)
Jan 07, 2021 22.56 22.98 21.17 21.53 628,928 +0.70(+3.34%)
Jan 06, 2021 24.00 24.72 19.20 20.83 1,683,428 -4.03(-16.22%)
Jan 05, 2021 23.76 25.87 20.64 24.86 4,031,788 +5.66(+29.50%)
Jan 04, 2021 16.32 19.68 15.36 19.20 2,435,466 +3.60(+23.08%)
Dec 31, 2020 15.60 15.60 15.60 1,488,217 -1.56(-9.09%)
Dec 30, 2020 14.77 17.21 13.93 17.16 1,488,217 +2.76(+19.17%)
Dec 29, 2020 15.05 15.10 13.92 14.40 371,815 -0.55(-3.69%)
Dec 28, 2020 17.76 18.14 14.88 14.95 799,848 -0.90(-5.66%)
Dec 24, 2020 17.18 18.24 14.45 15.85 1,699,252 -4.79(-23.21%)
Dec 23, 2020 15.60 27.13 14.93 20.64 11,675,415 +8.64(+72.00%)
Dec 22, 2020 12.20 12.60 11.76 12.00 261,613 -0.42(-3.36%)
Dec 21, 2020 12.48 12.82 12.07 12.42 75,339 +0.03(+0.27%)
Dec 18, 2020 12.24 13.20 12.24 12.38 114,475 +0.19(+1.57%)
Dec 17, 2020 12.62 12.62 12.06 12.19 74,403 -0.27(-2.16%)
Dec 16, 2020 12.48 12.67 12.24 12.46 60,953 +0.15(+1.25%)
Dec 15, 2020 11.83 12.63 11.71 12.31 113,073 +0.31(+2.56%)
Dec 14, 2020 12.96 12.96 12.00 12.00 150,101 -0.66(-5.20%)
Dec 11, 2020 13.40 13.97 12.58 12.66 159,308 -0.25(-1.97%)
Dec 10, 2020 12.74 13.30 12.72 12.91 171,041 +0.22(+1.70%)
Dec 09, 2020 14.40 14.40 12.53 12.70 205,079 -1.45(-10.28%)
Dec 08, 2020 14.64 14.88 13.97 14.15 90,633 -0.30(-2.06%)
Dec 07, 2020 14.64 15.58 14.17 14.45 282,641 -0.14(-0.99%)
Dec 04, 2020 16.56 16.80 14.40 14.59 261,364 -1.73(-10.59%)
Dec 03, 2020 15.57 17.28 15.36 16.32 223,764 +0.96(+6.25%)
Dec 02, 2020 14.88 16.32 13.92 15.36 347,197 -2.40(-13.51%)
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.