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

Chemocentryx Inc (NQ: CCXI )

51.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 19, 2022 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 (%)
Mar 31, 2020 39.70 40.87 38.24 40.18 553,028 +0.58(+1.46%)
Mar 30, 2020 38.86 39.92 37.13 39.60 927,533 +1.05(+2.72%)
Mar 27, 2020 38.13 40.18 38.00 38.55 590,600 -1.36(-3.41%)
Mar 26, 2020 38.90 41.72 38.38 39.91 552,004 +1.05(+2.70%)
Mar 25, 2020 39.08 40.78 37.35 38.86 718,991 -0.42(-1.07%)
Mar 24, 2020 40.00 41.46 37.31 39.28 745,770 +1.73(+4.61%)
Mar 23, 2020 37.02 39.00 33.87 37.55 588,776 +0.72(+1.95%)
Mar 20, 2020 35.94 38.78 35.20 36.83 892,900 +1.86(+5.32%)
Mar 19, 2020 32.54 36.33 31.76 34.97 769,826 +2.24(+6.84%)
Mar 18, 2020 33.73 35.82 30.72 32.73 1,172,959 -2.32(-6.62%)
Mar 17, 2020 35.32 36.00 31.66 35.05 1,175,463 +0.62(+1.80%)
Mar 16, 2020 36.39 41.26 33.03 34.43 1,195,806 -10.01(-22.52%)
Mar 13, 2020 41.36 44.44 37.55 44.44 1,203,400 +5.35(+13.69%)
Mar 12, 2020 38.69 45.62 37.00 39.09 1,422,787 -2.45(-5.90%)
Mar 11, 2020 45.78 46.73 40.55 41.54 1,430,331 -4.24(-9.26%)
Mar 10, 2020 45.66 46.11 43.55 45.78 821,337 +1.64(+3.72%)
Mar 09, 2020 43.00 46.52 42.48 44.14 823,851 -3.18(-6.72%)
Mar 06, 2020 47.70 48.61 45.71 47.32 630,700 -2.17(-4.38%)
Mar 05, 2020 49.34 51.01 48.60 49.49 529,288 -1.29(-2.54%)
Mar 04, 2020 47.44 50.93 46.29 50.78 638,909 +4.19(+8.99%)
Mar 03, 2020 46.25 47.91 45.09 46.59 631,308 +0.07(+0.15%)
Mar 02, 2020 45.66 46.63 42.75 46.52 763,892 +1.77(+3.96%)
Feb 28, 2020 42.13 45.12 40.76 44.75 1,023,700 +0.57(+1.29%)
Feb 27, 2020 44.72 46.15 42.69 44.18 555,453 -1.87(-4.06%)
Feb 26, 2020 46.19 47.48 45.61 46.05 459,982 -0.32(-0.69%)
Feb 25, 2020 47.99 48.59 46.22 46.37 749,999 -0.63(-1.34%)
Feb 24, 2020 47.05 47.91 46.29 47.00 514,887 -1.87(-3.83%)
Feb 21, 2020 49.56 49.63 48.07 48.87 308,900 -0.72(-1.45%)
Feb 20, 2020 50.47 51.13 48.87 49.59 345,338 -0.93(-1.84%)
Feb 19, 2020 48.97 51.36 48.77 50.52 527,510 +1.70(+3.48%)
Feb 18, 2020 48.94 49.01 46.52 48.82 578,581 +0.82(+1.71%)
Feb 14, 2020 49.19 49.39 46.86 48.00 529,900 -1.29(-2.62%)
Feb 13, 2020 48.99 49.97 48.78 49.29 445,973 +0.03(+0.06%)
Feb 12, 2020 49.29 49.59 48.58 49.26 402,199 +0.22(+0.45%)
Feb 11, 2020 49.50 49.55 48.77 49.04 522,552 +0.27(+0.55%)
Feb 10, 2020 47.45 48.93 47.45 48.77 401,454 +1.28(+2.70%)
Feb 07, 2020 47.95 48.04 46.73 47.49 581,500 -0.30(-0.64%)
Feb 06, 2020 47.81 48.00 45.89 47.80 630,556 +0.64(+1.35%)
Feb 05, 2020 45.81 47.16 45.50 47.16 521,425 +1.90(+4.20%)
Feb 04, 2020 45.57 45.90 44.59 45.26 800,727 +0.37(+0.82%)
Feb 03, 2020 42.88 44.96 42.59 44.89 648,921 +2.47(+5.82%)
Jan 31, 2020 40.70 42.47 40.42 42.42 390,500 +1.52(+3.72%)
Jan 30, 2020 39.92 41.41 39.66 40.90 285,923 +0.15(+0.37%)
Jan 29, 2020 41.23 41.58 40.31 40.75 248,507 -0.42(-1.02%)
Jan 28, 2020 41.10 42.03 40.81 41.17 260,905 +0.55(+1.35%)
Jan 27, 2020 39.80 41.07 38.85 40.62 403,736 -0.65(-1.57%)
Jan 24, 2020 41.47 43.08 40.35 41.27 576,800 +0.53(+1.30%)
Jan 23, 2020 42.53 42.83 39.46 40.74 639,211 -1.78(-4.19%)
Jan 22, 2020 43.13 43.93 42.09 42.52 833,434 -0.20(-0.47%)
Jan 21, 2020 43.44 44.21 41.51 42.72 942,595 -0.94(-2.15%)
Jan 17, 2020 40.98 43.89 40.36 43.66 1,423,300 +2.73(+6.67%)
Jan 16, 2020 38.00 41.17 37.94 40.93 1,301,401 +3.28(+8.71%)
Jan 15, 2020 37.91 38.88 37.16 37.65 566,868 -0.26(-0.69%)
Jan 14, 2020 36.73 38.50 36.22 37.91 472,171 +1.22(+3.33%)
Jan 13, 2020 38.00 38.19 36.22 36.69 618,438 -1.52(-3.98%)
Jan 10, 2020 38.36 39.10 38.04 38.21 847,000 -0.26(-0.68%)
Jan 09, 2020 36.83 38.88 36.40 38.47 899,843 +1.68(+4.57%)
Jan 08, 2020 35.34 37.23 35.10 36.79 563,064 +1.39(+3.94%)
Jan 07, 2020 34.82 35.88 33.91 35.40 633,624 +0.62(+1.80%)
Jan 06, 2020 35.64 35.89 33.84 34.77 741,132 -1.18(-3.28%)
Jan 03, 2020 36.05 36.50 35.11 35.95 677,100 -0.49(-1.34%)
Jan 02, 2020 39.57 39.80 35.81 36.44 853,791 -3.11(-7.86%)
Dec 31, 2019 37.92 39.75 37.63 39.55 961,400 +1.55(+4.08%)
Dec 30, 2019 36.19 38.42 35.70 38.00 635,646 +1.77(+4.89%)
Dec 27, 2019 37.16 37.34 35.70 36.23 535,500 -1.11(-2.97%)
Dec 26, 2019 37.03 37.54 36.43 37.34 375,364 +0.10(+0.27%)
Dec 24, 2019 36.07 37.78 36.01 37.24 376,400 +1.13(+3.13%)
Dec 23, 2019 36.06 36.59 33.25 36.11 616,752 -0.14(-0.39%)
Dec 20, 2019 34.83 36.50 34.49 36.25 1,416,200 +1.62(+4.68%)
Dec 19, 2019 33.28 34.67 33.28 34.63 612,648 +1.39(+4.18%)
Dec 18, 2019 34.20 34.79 32.89 33.24 471,305 -0.82(-2.41%)
Dec 17, 2019 33.67 34.32 32.68 34.06 466,515 +0.29(+0.86%)
Dec 16, 2019 31.89 34.40 31.75 33.77 923,140 +2.36(+7.51%)
Dec 13, 2019 33.30 33.80 30.83 31.41 660,200 -1.87(-5.62%)
Dec 12, 2019 31.12 34.25 30.82 33.28 1,099,097 +2.07(+6.63%)
Dec 11, 2019 31.03 31.42 30.34 31.21 532,587 +0.08(+0.26%)
Dec 10, 2019 29.64 31.48 29.60 31.13 775,833 +1.50(+5.06%)
Dec 09, 2019 31.35 32.35 29.50 29.63 821,822 -1.65(-5.27%)
Dec 06, 2019 30.52 31.61 29.50 31.28 670,600 +0.23(+0.74%)
Dec 05, 2019 28.16 32.11 27.65 31.05 1,783,222 +2.97(+10.58%)
Dec 04, 2019 29.42 29.89 27.47 28.08 1,344,562 -1.28(-4.36%)
Dec 03, 2019 28.70 30.25 28.28 29.36 1,148,480 +0.24(+0.82%)
Dec 02, 2019 30.49 30.68 28.95 29.12 1,453,112 -1.21(-3.99%)
Nov 29, 2019 28.89 30.99 28.05 30.33 1,720,400 +0.57(+1.92%)
Nov 27, 2019 30.26 30.83 28.78 29.76 3,817,900 -0.97(-3.16%)
Nov 26, 2019 34.82 36.88 26.74 30.73 29,110,560 +22.67(+281.27%)
Nov 25, 2019 7.920 8.310 7.920 8.060 2,989,181 +0.12(+1.51%)
Nov 22, 2019 8.350 8.460 7.880 7.940 906,100 -0.42(-5.02%)
Nov 21, 2019 8.670 8.685 8.330 8.360 880,959 -0.26(-3.02%)
Nov 20, 2019 8.760 8.760 8.530 8.620 842,533 -0.08(-0.92%)
Nov 19, 2019 8.720 8.910 8.610 8.700 862,598 +0.00(+0.00%)
Nov 18, 2019 8.830 8.936 8.240 8.700 642,715 -0.14(-1.58%)
Nov 15, 2019 8.860 9.060 8.780 8.840 718,700 +0.09(+1.03%)
Nov 14, 2019 9.210 9.220 8.740 8.750 364,245 -0.45(-4.89%)
Nov 13, 2019 9.570 9.605 9.130 9.200 321,907 -0.43(-4.47%)
Nov 12, 2019 9.500 10.14 9.490 9.630 539,504 +0.26(+2.77%)
Nov 11, 2019 9.640 9.695 9.270 9.370 395,488 -0.33(-3.40%)
Nov 08, 2019 9.890 10.30 9.635 9.700 548,400 -0.34(-3.39%)
Nov 07, 2019 9.990 10.15 9.500 10.04 694,619 +0.14(+1.41%)
Nov 06, 2019 10.03 10.06 9.680 9.900 403,112 -0.10(-1.00%)
Nov 05, 2019 10.07 10.07 9.480 10.00 814,254 +0.64(+6.84%)
Nov 04, 2019 9.110 9.470 8.930 9.360 370,892 +0.32(+3.54%)
Nov 01, 2019 8.670 9.240 8.600 9.040 471,100 +0.44(+5.12%)
Oct 31, 2019 8.980 9.140 8.470 8.600 375,331 -0.38(-4.23%)
Oct 30, 2019 8.520 9.240 8.520 8.980 544,190 +0.48(+5.65%)
Oct 29, 2019 7.740 8.520 7.610 8.500 515,554 +0.76(+9.82%)
Oct 28, 2019 7.930 8.082 7.670 7.740 178,279 -0.16(-2.03%)
Oct 25, 2019 7.620 8.020 7.520 7.900 267,500 +0.27(+3.54%)
Oct 24, 2019 7.710 7.804 7.500 7.630 228,050 -0.06(-0.78%)
Oct 23, 2019 7.920 8.120 7.620 7.690 276,009 -0.23(-2.90%)
Oct 22, 2019 7.980 8.190 7.865 7.920 164,137 -0.05(-0.63%)
Oct 21, 2019 7.790 8.150 7.750 7.970 237,802 +0.23(+2.97%)
Oct 18, 2019 7.970 8.178 7.700 7.740 381,900 -0.25(-3.13%)
Oct 17, 2019 7.700 8.030 7.700 7.990 273,223 +0.34(+4.44%)
Oct 16, 2019 7.730 8.035 7.590 7.650 259,230 -0.10(-1.29%)
Oct 15, 2019 7.350 7.860 7.220 7.750 397,490 +0.48(+6.60%)
Oct 14, 2019 7.600 7.640 7.190 7.270 266,500 -0.32(-4.22%)
Oct 11, 2019 7.800 7.850 7.560 7.590 497,100 -0.13(-1.68%)
Oct 10, 2019 7.430 7.750 7.340 7.720 335,907 +0.32(+4.32%)
Oct 09, 2019 7.380 7.510 7.310 7.400 334,575 +0.09(+1.23%)
Oct 08, 2019 7.260 7.340 7.030 7.310 488,090 -0.04(-0.54%)
Oct 07, 2019 7.180 7.405 7.090 7.350 246,970 +0.19(+2.65%)
Oct 04, 2019 7.160 7.280 7.030 7.160 292,900 -0.05(-0.69%)
Oct 03, 2019 6.920 7.240 6.770 7.210 386,585 +0.32(+4.64%)
Oct 02, 2019 6.770 6.910 6.490 6.890 337,541 +0.08(+1.17%)
Oct 01, 2019 6.780 7.070 6.730 6.810 295,868 +0.03(+0.44%)
Sep 30, 2019 6.590 6.800 6.440 6.780 331,616 +0.23(+3.51%)
Sep 27, 2019 6.600 6.880 6.470 6.550 405,800 -0.05(-0.76%)
Sep 26, 2019 6.810 6.920 6.540 6.600 223,695 -0.21(-3.08%)
Sep 25, 2019 6.930 6.990 6.770 6.810 232,625 -0.11(-1.52%)
Sep 24, 2019 7.330 7.330 6.780 6.915 445,613 -0.32(-4.36%)
Sep 23, 2019 7.400 7.410 7.140 7.230 214,626 -0.27(-3.60%)
Sep 20, 2019 7.580 7.820 7.090 7.500 2,950,100 -0.09(-1.19%)
Sep 19, 2019 7.570 7.950 7.410 7.590 608,930 +0.34(+4.69%)
Sep 18, 2019 7.570 7.700 7.220 7.250 479,376 -0.33(-4.35%)
Sep 17, 2019 7.620 7.790 7.450 7.580 257,390 -0.05(-0.66%)
Sep 16, 2019 7.550 7.710 7.380 7.630 354,542 +0.05(+0.66%)
Sep 13, 2019 7.670 7.850 7.320 7.580 522,400 -0.06(-0.79%)
Sep 12, 2019 8.430 8.430 7.440 7.640 557,974 -0.06(-0.78%)
Sep 11, 2019 7.650 7.760 7.630 7.700 198,250 +0.11(+1.45%)
Sep 10, 2019 7.190 7.680 7.100 7.590 292,545 +0.39(+5.42%)
Sep 09, 2019 6.900 7.360 6.750 7.200 421,856 +0.34(+4.96%)
Sep 06, 2019 7.010 7.250 6.850 6.860 468,100 -0.10(-1.44%)
Sep 05, 2019 6.780 7.000 6.630 6.960 667,468 +0.27(+4.04%)
Sep 04, 2019 6.680 6.740 6.550 6.690 222,386 +0.09(+1.36%)
Sep 03, 2019 6.600 6.760 6.500 6.600 460,979 -0.06(-0.90%)
Aug 30, 2019 6.740 6.820 6.570 6.660 131,500 -0.10(-1.48%)
Aug 29, 2019 6.800 6.835 6.600 6.760 324,328 +0.01(+0.15%)
Aug 28, 2019 6.580 6.980 6.580 6.750 178,670 +0.13(+1.96%)
Aug 27, 2019 6.860 7.090 6.610 6.620 211,031 -0.18(-2.65%)
Aug 26, 2019 6.760 6.830 6.620 6.800 176,246 +0.10(+1.49%)
Aug 23, 2019 6.930 7.130 6.670 6.700 271,500 -0.25(-3.60%)
Aug 22, 2019 7.090 7.130 6.720 6.950 320,226 -0.17(-2.39%)
Aug 21, 2019 7.140 7.320 6.940 7.120 244,071 +0.05(+0.71%)
Aug 20, 2019 7.110 7.250 6.860 7.070 212,814 -0.02(-0.28%)
Aug 19, 2019 6.930 7.130 6.630 7.090 335,869 +0.37(+5.51%)
Aug 16, 2019 6.520 6.890 6.520 6.720 513,500 +0.25(+3.86%)
Aug 15, 2019 6.840 7.000 6.370 6.470 915,158 -0.34(-4.99%)
Aug 14, 2019 6.940 7.080 6.780 6.810 681,669 -0.21(-2.99%)
Aug 13, 2019 6.750 7.080 6.710 7.020 403,830 +0.27(+4.00%)
Aug 12, 2019 6.790 7.100 6.530 6.750 464,853 -0.09(-1.32%)
Aug 09, 2019 7.110 7.460 6.830 6.840 441,500 -0.27(-3.80%)
Aug 08, 2019 6.910 7.170 6.910 7.110 515,970 +0.20(+2.89%)
Aug 07, 2019 6.700 7.080 6.520 6.910 394,744 +0.03(+0.44%)
Aug 06, 2019 7.330 7.710 6.160 6.880 1,163,720 -0.74(-9.71%)
Aug 05, 2019 7.700 7.780 7.450 7.620 345,400 -0.25(-3.18%)
Aug 02, 2019 7.880 8.115 7.750 7.870 244,300 -0.05(-0.63%)
Aug 01, 2019 8.030 8.130 7.870 7.920 374,538 -0.06(-0.75%)
Jul 31, 2019 8.090 8.130 7.960 7.980 318,175 -0.11(-1.36%)
Jul 30, 2019 7.910 8.165 7.910 8.090 301,923 +0.14(+1.76%)
Jul 29, 2019 7.760 7.980 7.640 7.950 204,061 +0.21(+2.71%)
Jul 26, 2019 7.580 7.750 7.580 7.740 303,500 +0.21(+2.79%)
Jul 25, 2019 7.950 7.970 7.500 7.530 350,179 -0.43(-5.40%)
Jul 24, 2019 8.150 8.150 7.860 7.960 349,868 -0.19(-2.33%)
Jul 23, 2019 8.320 8.330 8.120 8.150 203,518 -0.14(-1.69%)
Jul 22, 2019 8.210 8.330 8.095 8.290 239,228 +0.13(+1.59%)
Jul 19, 2019 8.280 8.310 8.100 8.160 264,900 -0.42(-4.90%)
Jul 18, 2019 8.090 8.330 7.960 8.580 277,937 +0.47(+5.80%)
Jul 17, 2019 8.270 8.290 7.930 8.110 336,880 -0.16(-1.93%)
Jul 16, 2019 8.310 8.370 8.050 8.270 317,220 +0.01(+0.12%)
Jul 15, 2019 8.520 8.560 8.250 8.260 309,446 -0.24(-2.82%)
Jul 12, 2019 8.650 8.680 8.450 8.500 245,900 -0.17(-1.96%)
Jul 11, 2019 8.860 8.950 8.640 8.670 201,167 -0.19(-2.14%)
Jul 10, 2019 8.850 9.000 8.650 8.860 313,485 +0.03(+0.34%)
Jul 09, 2019 8.410 8.850 8.410 8.830 252,598 +0.38(+4.50%)
Jul 08, 2019 8.900 8.900 8.250 8.450 708,513 -0.44(-4.95%)
Jul 05, 2019 8.890 9.020 8.830 8.890 222,800 +0.00(+0.00%)
Jul 03, 2019 8.850 9.030 8.680 8.890 260,500 +0.08(+0.91%)
Jul 02, 2019 9.000 9.000 8.610 8.810 329,021 -0.14(-1.56%)
Jul 01, 2019 9.330 9.400 8.750 8.950 672,808 -0.35(-3.76%)
Jun 28, 2019 8.970 9.550 8.740 9.300 2,908,100 +0.36(+4.03%)
Jun 27, 2019 8.700 8.950 8.700 8.940 464,695 +0.25(+2.88%)
Jun 26, 2019 8.770 8.880 8.580 8.690 397,406 -0.03(-0.34%)
Jun 25, 2019 8.600 8.990 8.500 8.720 626,487 +0.19(+2.23%)
Jun 24, 2019 8.680 8.840 8.500 8.530 648,391 -0.17(-1.95%)
Jun 21, 2019 8.820 8.880 8.440 8.700 2,098,400 -0.15(-1.69%)
Jun 20, 2019 8.590 8.910 8.570 8.850 374,408 +0.28(+3.27%)
Jun 19, 2019 8.750 8.870 8.440 8.570 314,903 -0.14(-1.61%)
Jun 18, 2019 8.810 8.890 8.650 8.710 554,246 -0.07(-0.80%)
Jun 17, 2019 8.670 8.880 8.450 8.780 318,472 +0.44(+5.28%)
Jun 14, 2019 8.620 8.750 8.320 8.340 228,600 -0.34(-3.92%)
Jun 13, 2019 8.740 8.920 8.610 8.680 274,779 -0.01(-0.12%)
Jun 12, 2019 8.300 8.830 8.275 8.690 384,466 +0.38(+4.57%)
Jun 11, 2019 8.690 8.700 8.270 8.310 433,578 -0.27(-3.15%)
Jun 10, 2019 8.670 8.880 8.440 8.580 329,755 -0.08(-0.92%)
Jun 07, 2019 8.720 8.880 8.560 8.660 428,800 -0.05(-0.57%)
Jun 06, 2019 9.020 9.270 8.250 8.710 909,848 -0.25(-2.79%)
Jun 05, 2019 8.240 9.750 8.060 8.960 3,358,470 -2.12(-19.13%)
Jun 04, 2019 11.28 11.28 10.83 11.08 272,844 -0.12(-1.07%)
Jun 03, 2019 11.30 11.40 11.02 11.20 238,334 -0.08(-0.71%)
May 31, 2019 11.65 11.65 11.25 11.28 271,600 -0.53(-4.49%)
May 30, 2019 12.36 12.47 11.67 11.81 208,860 -0.51(-4.14%)
May 29, 2019 12.22 12.50 11.91 12.32 476,109 -0.03(-0.24%)
May 28, 2019 11.69 12.40 11.62 12.35 271,594 +0.64(+5.47%)
May 24, 2019 11.70 11.96 11.58 11.71 346,500 +0.11(+0.95%)
May 23, 2019 11.73 12.05 11.44 11.60 603,744 -0.18(-1.53%)
May 22, 2019 11.81 12.04 11.70 11.78 782,722 -0.08(-0.67%)
May 21, 2019 11.92 12.00 11.78 11.86 701,590 +0.04(+0.34%)
May 20, 2019 12.34 12.39 11.81 11.82 226,865 -0.61(-4.91%)
May 17, 2019 12.40 12.69 12.39 12.43 239,900 -0.09(-0.72%)
May 16, 2019 12.37 12.52 12.15 12.52 602,782 +0.17(+1.38%)
May 15, 2019 11.82 12.43 11.77 12.35 308,041 +0.41(+3.43%)
May 14, 2019 12.00 12.25 11.79 11.94 302,290 -0.04(-0.33%)
May 13, 2019 12.08 12.23 11.63 11.98 885,212 -0.35(-2.84%)
May 10, 2019 12.14 12.48 12.06 12.33 174,300 +0.12(+0.98%)
May 09, 2019 12.20 12.41 11.67 12.21 838,660 +0.01(+0.08%)
May 08, 2019 12.78 12.78 12.10 12.20 460,292 -0.55(-4.31%)
May 07, 2019 13.29 13.29 12.65 12.75 1,108,814 -0.66(-4.92%)
May 06, 2019 12.89 13.49 12.77 13.41 217,698 +0.48(+3.71%)
May 03, 2019 12.78 13.09 12.74 12.93 143,400 +0.14(+1.09%)
May 02, 2019 12.85 13.23 11.66 12.79 175,567 -0.15(-1.16%)
May 01, 2019 13.27 13.50 12.91 12.94 268,006 -0.33(-2.49%)
Apr 30, 2019 13.50 13.50 12.70 13.27 514,852 -0.34(-2.50%)
Apr 29, 2019 13.13 13.79 13.07 13.61 328,723 +0.49(+3.73%)
Apr 26, 2019 13.05 13.39 12.88 13.12 734,600 +0.07(+0.54%)
Apr 25, 2019 12.65 13.32 12.65 13.05 317,511 +0.35(+2.76%)
Apr 24, 2019 12.77 12.92 12.43 12.70 276,993 -0.08(-0.63%)
Apr 23, 2019 12.31 12.87 12.24 12.78 273,549 +0.40(+3.23%)
Apr 22, 2019 12.05 12.71 11.96 12.38 374,498 +0.25(+2.06%)
Apr 18, 2019 12.28 12.47 11.92 12.13 359,200 -0.16(-1.30%)
Apr 17, 2019 12.91 13.06 12.17 12.29 390,519 -0.64(-4.95%)
Apr 16, 2019 13.14 13.35 12.80 12.93 276,236 -0.12(-0.92%)
Apr 15, 2019 13.07 13.19 12.78 13.05 252,207 -0.08(-0.61%)
Apr 12, 2019 13.76 13.76 13.04 13.13 214,500 -0.52(-3.81%)
Apr 11, 2019 13.61 13.87 13.53 13.65 162,275 +0.01(+0.07%)
Apr 10, 2019 13.65 13.87 13.46 13.64 484,726 +0.00(+0.00%)
Apr 09, 2019 14.21 14.39 13.43 13.64 856,524 -0.58(-4.08%)
Apr 08, 2019 14.80 14.80 14.02 14.22 354,249 -0.63(-4.24%)
Apr 05, 2019 14.55 14.98 14.55 14.85 227,000 +0.32(+2.20%)
Apr 04, 2019 14.46 14.64 14.10 14.53 284,507 +0.06(+0.41%)
Apr 03, 2019 14.20 14.68 13.89 14.47 643,286 +0.39(+2.77%)
Apr 02, 2019 13.45 14.18 13.31 14.08 496,043 +0.58(+4.30%)
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.