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 (%)
Sep 30, 2015 5.910 6.150 5.400 6.050 186,947 +0.23(+3.95%)
Sep 29, 2015 5.870 6.060 5.590 5.820 213,433 -0.05(-0.85%)
Sep 28, 2015 6.030 6.030 5.700 5.870 176,287 -0.16(-2.65%)
Sep 25, 2015 6.590 6.590 5.830 6.030 151,694 -0.46(-7.09%)
Sep 24, 2015 6.340 6.620 6.200 6.490 85,886 +0.14(+2.20%)
Sep 23, 2015 6.270 6.390 6.020 6.350 56,168 +0.12(+1.93%)
Sep 22, 2015 6.120 6.250 5.880 6.230 57,403 +0.00(+0.00%)
Sep 21, 2015 6.780 6.830 6.150 6.230 122,056 -0.42(-6.32%)
Sep 18, 2015 6.090 6.950 6.090 6.650 324,860 +0.52(+8.48%)
Sep 17, 2015 5.920 6.200 5.840 6.130 87,360 +0.18(+3.03%)
Sep 16, 2015 6.290 6.350 5.930 5.950 106,992 -0.32(-5.10%)
Sep 15, 2015 6.240 6.360 6.070 6.270 183,636 +0.01(+0.16%)
Sep 14, 2015 6.390 6.390 6.140 6.260 37,569 -0.14(-2.19%)
Sep 11, 2015 6.310 6.440 6.120 6.400 35,600 +0.00(+0.00%)
Sep 10, 2015 6.230 6.450 6.205 6.400 30,814 +0.15(+2.40%)
Sep 09, 2015 6.430 6.500 6.230 6.250 47,385 -0.16(-2.50%)
Sep 08, 2015 6.310 6.410 6.160 6.410 98,676 +0.22(+3.55%)
Sep 04, 2015 6.070 6.190 6.190 6.190 29,800 +0.02(+0.32%)
Sep 03, 2015 6.560 6.640 6.130 6.170 46,597 -0.42(-6.37%)
Sep 02, 2015 6.300 6.600 6.190 6.590 48,821 +0.40(+6.46%)
Sep 01, 2015 6.430 6.510 6.010 6.190 114,022 -0.39(-5.93%)
Aug 31, 2015 6.460 6.730 6.410 6.580 146,928 +0.08(+1.23%)
Aug 28, 2015 6.930 6.930 6.360 6.500 99,757 -0.39(-5.66%)
Aug 27, 2015 7.140 7.140 6.720 6.890 61,760 -0.20(-2.82%)
Aug 26, 2015 6.810 7.100 6.610 7.090 98,013 +0.45(+6.78%)
Aug 25, 2015 6.760 6.760 6.180 6.640 111,318 +0.16(+2.47%)
Aug 24, 2015 6.410 6.960 6.100 6.480 171,689 -0.18(-2.70%)
Aug 21, 2015 6.500 6.975 6.500 6.660 145,830 -0.08(-1.26%)
Aug 20, 2015 6.790 7.030 6.680 6.745 117,514 -0.16(-2.25%)
Aug 19, 2015 6.990 7.050 6.780 6.900 59,845 -0.13(-1.85%)
Aug 18, 2015 7.000 7.150 6.856 7.030 113,305 +0.24(+3.53%)
Aug 17, 2015 6.520 6.825 6.390 6.790 87,715 +0.26(+3.98%)
Aug 14, 2015 6.200 6.670 6.200 6.530 131,824 +0.29(+4.65%)
Aug 13, 2015 6.550 6.640 6.160 6.240 95,352 -0.31(-4.73%)
Aug 12, 2015 6.210 6.610 6.120 6.550 123,153 +0.21(+3.31%)
Aug 11, 2015 6.440 6.590 6.290 6.340 89,092 -0.17(-2.61%)
Aug 10, 2015 6.780 7.410 6.390 6.510 118,853 -0.17(-2.54%)
Aug 07, 2015 7.320 7.572 6.435 6.680 187,750 -0.86(-11.41%)
Aug 06, 2015 8.020 8.020 7.350 7.540 82,931 -0.44(-5.51%)
Aug 05, 2015 8.030 8.300 7.850 7.980 114,204 -0.01(-0.13%)
Aug 04, 2015 8.090 8.220 7.910 7.990 37,511 -0.05(-0.62%)
Aug 03, 2015 8.210 8.260 7.760 8.040 51,215 -0.20(-2.43%)
Jul 31, 2015 8.580 8.580 7.965 8.240 112,287 -0.30(-3.51%)
Jul 30, 2015 8.540 8.570 8.170 8.540 72,170 -0.02(-0.23%)
Jul 29, 2015 8.610 8.680 8.230 8.560 79,510 -0.06(-0.70%)
Jul 28, 2015 8.360 8.780 8.210 8.620 98,601 +0.33(+3.98%)
Jul 27, 2015 8.210 8.370 8.200 8.290 51,130 +0.02(+0.24%)
Jul 24, 2015 8.360 8.550 8.250 8.270 72,572 -0.13(-1.55%)
Jul 23, 2015 8.680 8.840 8.390 8.400 21,778 -0.30(-3.45%)
Jul 22, 2015 8.610 8.810 8.500 8.700 24,816 -0.03(-0.34%)
Jul 21, 2015 8.690 8.810 8.415 8.730 63,025 +0.01(+0.11%)
Jul 20, 2015 9.070 9.070 8.630 8.720 127,431 -0.29(-3.22%)
Jul 17, 2015 8.930 9.040 8.870 9.010 54,446 +0.03(+0.33%)
Jul 16, 2015 9.030 9.080 8.780 8.980 58,315 +0.13(+1.47%)
Jul 15, 2015 8.980 9.150 8.780 8.850 71,525 -0.13(-1.45%)
Jul 14, 2015 8.820 9.190 8.750 8.980 208,442 +0.19(+2.16%)
Jul 13, 2015 8.670 9.050 8.660 8.790 55,589 +0.19(+2.21%)
Jul 10, 2015 8.550 8.700 8.400 8.600 70,864 +0.19(+2.26%)
Jul 09, 2015 8.350 8.480 8.160 8.410 133,283 +0.21(+2.56%)
Jul 08, 2015 8.140 8.320 8.070 8.200 140,754 +0.07(+0.86%)
Jul 07, 2015 8.190 8.240 7.930 8.130 137,517 -0.07(-0.85%)
Jul 06, 2015 7.880 8.350 7.790 8.200 160,368 +0.20(+2.50%)
Jul 02, 2015 7.930 8.000 8.000 8.000 76,500 +0.10(+1.27%)
Jul 01, 2015 8.370 8.370 7.740 7.900 144,868 -0.33(-4.01%)
Jun 30, 2015 7.980 8.300 7.720 8.230 121,489 +0.42(+5.38%)
Jun 29, 2015 8.210 8.360 7.800 7.810 143,718 -0.47(-5.68%)
Jun 26, 2015 8.440 8.490 8.090 8.280 817,570 -0.11(-1.31%)
Jun 25, 2015 8.480 8.650 8.230 8.390 63,727 +0.00(+0.00%)
Jun 24, 2015 8.750 8.810 8.370 8.390 105,608 -0.43(-4.88%)
Jun 23, 2015 9.160 9.200 8.700 8.820 99,603 -0.29(-3.18%)
Jun 22, 2015 9.000 9.250 8.780 9.110 186,371 +0.13(+1.45%)
Jun 19, 2015 9.010 9.074 8.740 8.980 150,770 +0.01(+0.11%)
Jun 18, 2015 8.740 9.170 8.700 8.970 141,002 +0.32(+3.70%)
Jun 17, 2015 8.720 8.890 8.570 8.650 166,000 -0.05(-0.57%)
Jun 16, 2015 8.780 8.850 8.660 8.700 102,764 -0.13(-1.47%)
Jun 15, 2015 8.780 8.890 8.557 8.830 148,283 +0.03(+0.34%)
Jun 12, 2015 8.970 8.980 8.750 8.800 77,852 -0.13(-1.46%)
Jun 11, 2015 9.100 9.100 8.800 8.930 128,235 -0.06(-0.67%)
Jun 10, 2015 8.980 9.080 8.892 8.990 197,616 +0.03(+0.33%)
Jun 09, 2015 9.170 9.200 8.920 8.960 1,215,868 -0.24(-2.61%)
Jun 08, 2015 9.350 9.460 9.110 9.200 181,224 -0.15(-1.60%)
Jun 05, 2015 8.920 9.440 8.590 9.350 136,622 +0.45(+5.06%)
Jun 04, 2015 8.900 9.000 8.600 8.900 126,979 -0.04(-0.45%)
Jun 03, 2015 8.680 8.980 8.600 8.940 119,154 +0.22(+2.52%)
Jun 02, 2015 8.550 8.870 8.420 8.720 90,745 +0.16(+1.87%)
Jun 01, 2015 8.740 9.000 8.430 8.560 249,685 -0.11(-1.27%)
May 29, 2015 8.110 8.756 8.110 8.670 331,522 +0.87(+11.15%)
May 28, 2015 7.670 7.810 7.450 7.800 105,709 +0.06(+0.78%)
May 27, 2015 7.390 7.750 7.260 7.740 83,809 +0.37(+5.02%)
May 26, 2015 7.430 7.650 7.170 7.370 127,555 -0.12(-1.60%)
May 22, 2015 7.590 7.490 7.490 7.490 147,300 -0.14(-1.83%)
May 21, 2015 7.760 7.780 7.510 7.630 93,922 -0.10(-1.29%)
May 20, 2015 7.730 7.800 7.470 7.730 112,417 +0.05(+0.65%)
May 19, 2015 7.950 8.110 7.650 7.680 218,864 -0.16(-2.04%)
May 18, 2015 7.920 8.050 7.810 7.840 268,290 +0.63(+8.74%)
May 15, 2015 7.240 7.300 7.000 7.210 103,545 -0.09(-1.23%)
May 14, 2015 7.270 7.430 7.100 7.300 86,127 +0.06(+0.83%)
May 13, 2015 7.230 7.320 7.060 7.240 63,673 +0.06(+0.84%)
May 12, 2015 7.180 7.270 7.000 7.180 72,364 -0.02(-0.28%)
May 11, 2015 7.200 7.320 7.040 7.200 56,292 -0.01(-0.14%)
May 08, 2015 7.100 7.280 6.900 7.210 95,827 +0.21(+3.00%)
May 07, 2015 6.550 7.090 6.550 7.000 125,535 +0.32(+4.79%)
May 06, 2015 7.010 7.400 6.500 6.680 209,787 -0.31(-4.43%)
May 05, 2015 7.250 7.280 6.780 6.990 165,972 -0.26(-3.59%)
May 04, 2015 7.080 7.370 7.060 7.250 111,396 +0.15(+2.11%)
May 01, 2015 6.730 7.130 6.510 7.100 119,912 +0.41(+6.13%)
Apr 30, 2015 6.950 7.010 6.600 6.690 177,093 -0.30(-4.29%)
Apr 29, 2015 7.130 7.300 6.940 6.990 41,594 -0.16(-2.24%)
Apr 28, 2015 7.240 7.340 6.900 7.150 78,542 -0.06(-0.83%)
Apr 27, 2015 7.610 7.730 7.070 7.210 155,445 -0.41(-5.38%)
Apr 24, 2015 7.910 7.920 7.590 7.620 51,751 -0.27(-3.42%)
Apr 23, 2015 7.770 7.960 7.750 7.890 77,466 +0.03(+0.38%)
Apr 22, 2015 7.850 7.930 7.550 7.860 56,596 -0.02(-0.25%)
Apr 21, 2015 7.900 8.070 7.830 7.880 76,090 -0.01(-0.13%)
Apr 20, 2015 7.780 7.920 7.640 7.890 48,145 +0.16(+2.07%)
Apr 17, 2015 7.810 7.880 7.610 7.730 86,435 -0.14(-1.78%)
Apr 16, 2015 7.880 7.900 7.600 7.870 44,314 -0.05(-0.63%)
Apr 15, 2015 7.760 8.025 7.680 7.920 84,276 +0.16(+2.06%)
Apr 14, 2015 8.050 8.090 7.750 7.760 74,732 -0.26(-3.24%)
Apr 13, 2015 8.000 8.140 7.860 8.020 85,780 +0.10(+1.26%)
Apr 10, 2015 7.800 8.140 7.610 7.920 96,575 +0.20(+2.59%)
Apr 09, 2015 7.640 7.960 7.270 7.720 137,005 +0.05(+0.65%)
Apr 08, 2015 7.250 7.740 7.050 7.670 133,367 +0.39(+5.36%)
Apr 07, 2015 7.400 7.610 7.220 7.280 110,943 -0.15(-2.02%)
Apr 06, 2015 7.570 7.705 7.270 7.430 133,824 -0.11(-1.46%)
Apr 02, 2015 7.660 7.540 7.540 7.540 127,800 -0.07(-0.92%)
Apr 01, 2015 7.490 7.730 7.130 7.610 194,681 +0.06(+0.79%)
Mar 31, 2015 7.410 7.680 7.302 7.550 190,948 +0.10(+1.34%)
Mar 30, 2015 7.240 7.530 7.102 7.450 94,495 +0.22(+3.04%)
Mar 27, 2015 6.980 7.250 6.866 7.230 94,023 +0.24(+3.43%)
Mar 26, 2015 7.080 7.310 6.820 6.990 106,977 -0.09(-1.27%)
Mar 25, 2015 7.670 7.680 7.020 7.080 172,798 -0.59(-7.69%)
Mar 24, 2015 7.890 8.000 7.620 7.670 115,286 -0.21(-2.66%)
Mar 23, 2015 7.770 7.950 7.500 7.880 163,654 +0.09(+1.16%)
Mar 20, 2015 8.320 8.330 7.740 7.790 203,056 -0.58(-6.93%)
Mar 19, 2015 8.300 8.410 7.950 8.370 98,208 +0.01(+0.12%)
Mar 18, 2015 8.690 8.690 8.272 8.360 104,912 -0.33(-3.80%)
Mar 17, 2015 8.530 8.710 8.360 8.690 60,808 +0.11(+1.28%)
Mar 16, 2015 8.950 8.950 8.370 8.580 207,264 -0.31(-3.49%)
Mar 13, 2015 8.180 8.940 7.710 8.890 220,443 +0.83(+10.30%)
Mar 12, 2015 7.840 8.130 7.470 8.060 95,643 +0.31(+4.00%)
Mar 11, 2015 8.110 8.257 7.670 7.750 156,398 -0.33(-4.08%)
Mar 10, 2015 7.690 8.190 7.690 8.080 94,099 +0.28(+3.59%)
Mar 09, 2015 7.740 7.890 7.654 7.800 96,384 +0.06(+0.78%)
Mar 06, 2015 7.930 7.930 7.640 7.740 141,017 -0.24(-3.01%)
Mar 05, 2015 8.050 8.230 7.890 7.980 99,321 -0.03(-0.37%)
Mar 04, 2015 7.830 8.030 7.620 8.010 169,732 +0.17(+2.17%)
Mar 03, 2015 8.070 8.070 7.690 7.840 58,309 -0.28(-3.45%)
Mar 02, 2015 8.120 8.330 7.940 8.120 108,020 -0.02(-0.25%)
Feb 27, 2015 8.220 8.420 7.910 8.140 84,960 -0.12(-1.45%)
Feb 26, 2015 8.230 8.340 8.010 8.260 82,214 +0.05(+0.61%)
Feb 25, 2015 7.990 8.330 7.780 8.210 77,156 +0.22(+2.75%)
Feb 24, 2015 8.220 8.220 7.870 7.990 50,388 -0.20(-2.44%)
Feb 23, 2015 8.270 8.350 8.160 8.190 47,154 -0.08(-0.97%)
Feb 20, 2015 8.410 8.490 8.050 8.270 81,159 -0.10(-1.19%)
Feb 19, 2015 8.240 8.485 8.050 8.370 73,166 +0.13(+1.58%)
Feb 18, 2015 8.270 8.388 7.970 8.240 47,194 -0.01(-0.12%)
Feb 17, 2015 7.880 8.330 7.880 8.250 142,012 +0.40(+5.10%)
Feb 13, 2015 7.840 7.850 7.850 7.850 137,800 +0.04(+0.51%)
Feb 12, 2015 7.620 7.850 7.490 7.810 108,514 +0.25(+3.31%)
Feb 11, 2015 7.670 7.750 7.480 7.560 162,336 -0.10(-1.31%)
Feb 10, 2015 7.640 7.840 7.550 7.660 320,168 +0.12(+1.59%)
Feb 09, 2015 7.410 8.000 7.310 7.540 166,913 +0.05(+0.67%)
Feb 06, 2015 7.620 7.960 7.420 7.490 177,216 -0.18(-2.35%)
Feb 05, 2015 7.500 7.750 7.430 7.670 256,353 +0.23(+3.09%)
Feb 04, 2015 7.400 7.670 7.337 7.440 225,485 -0.06(-0.80%)
Feb 03, 2015 8.080 8.090 7.350 7.500 342,103 -0.47(-5.90%)
Feb 02, 2015 8.180 8.360 7.890 7.970 279,167 -0.25(-3.04%)
Jan 30, 2015 8.730 9.100 8.160 8.220 455,590 -0.60(-6.80%)
Jan 29, 2015 8.750 9.200 8.656 8.820 511,764 +0.05(+0.57%)
Jan 28, 2015 8.820 8.960 8.550 8.770 329,212 -0.06(-0.68%)
Jan 27, 2015 8.710 9.000 8.500 8.830 293,715 +0.08(+0.91%)
Jan 26, 2015 8.590 8.750 8.370 8.750 244,184 +0.26(+3.06%)
Jan 23, 2015 8.340 8.530 7.880 8.490 594,712 +0.15(+1.80%)
Jan 22, 2015 7.670 8.370 7.180 8.340 426,992 +0.68(+8.88%)
Jan 21, 2015 7.820 7.820 7.370 7.660 357,048 -0.15(-1.92%)
Jan 20, 2015 7.400 7.822 7.180 7.810 234,451 +0.46(+6.26%)
Jan 16, 2015 6.970 7.350 6.970 7.350 243,983 +0.34(+4.85%)
Jan 15, 2015 6.820 7.100 6.720 7.010 179,303 +0.12(+1.74%)
Jan 14, 2015 6.990 7.130 6.810 6.890 160,056 -0.20(-2.82%)
Jan 13, 2015 6.950 7.300 6.930 7.090 154,710 +0.17(+2.46%)
Jan 12, 2015 7.010 7.090 6.840 6.920 94,924 -0.12(-1.70%)
Jan 09, 2015 7.050 7.100 6.910 7.040 143,539 -0.06(-0.85%)
Jan 08, 2015 6.980 7.143 6.820 7.100 218,861 +0.14(+2.01%)
Jan 07, 2015 6.680 7.000 6.600 6.960 183,073 +0.32(+4.82%)
Jan 06, 2015 6.800 6.880 6.510 6.640 160,695 -0.17(-2.50%)
Jan 05, 2015 6.770 7.090 6.750 6.810 102,716 -0.01(-0.15%)
Jan 02, 2015 6.840 6.970 6.560 6.820 175,344 -0.01(-0.15%)
Dec 31, 2014 6.660 6.830 6.830 6.830 176,200 +0.20(+3.02%)
Dec 30, 2014 6.640 6.670 6.460 6.630 121,123 -0.05(-0.75%)
Dec 29, 2014 6.640 6.735 6.410 6.680 224,832 +0.01(+0.15%)
Dec 26, 2014 6.650 6.745 6.600 6.670 91,641 +0.03(+0.45%)
Dec 24, 2014 6.670 6.640 6.640 6.640 118,000 -0.04(-0.60%)
Dec 23, 2014 7.200 7.300 6.400 6.680 396,249 -0.51(-7.09%)
Dec 22, 2014 7.340 7.430 6.900 7.190 171,788 -0.01(-0.14%)
Dec 19, 2014 6.680 7.400 6.570 7.200 611,921 +0.49(+7.30%)
Dec 18, 2014 6.840 6.992 6.620 6.710 302,800 -0.07(-1.03%)
Dec 17, 2014 6.690 6.920 6.540 6.780 469,646 +0.02(+0.30%)
Dec 16, 2014 6.260 7.160 6.250 6.760 567,611 +0.05(+0.75%)
Dec 15, 2014 5.770 7.000 5.610 6.710 2,365,690 +1.11(+19.82%)
Dec 12, 2014 8.320 8.500 5.560 5.600 9,271,947 +1.11(+24.72%)
Dec 11, 2014 4.450 4.600 4.400 4.490 521,265 +0.09(+2.05%)
Dec 10, 2014 4.660 4.698 4.400 4.400 107,278 -0.29(-6.18%)
Dec 09, 2014 4.370 4.790 4.245 4.690 116,311 +0.28(+6.35%)
Dec 08, 2014 4.400 4.550 4.360 4.410 156,467 +0.04(+0.92%)
Dec 05, 2014 4.070 4.500 4.060 4.370 279,701 +0.23(+5.56%)
Dec 04, 2014 4.270 4.310 4.130 4.140 48,322 -0.11(-2.59%)
Dec 03, 2014 4.470 4.540 4.200 4.250 115,970 -0.22(-4.92%)
Dec 02, 2014 4.590 4.680 4.380 4.470 104,383 -0.09(-1.97%)
Dec 01, 2014 4.620 4.725 4.560 4.560 57,831 -0.05(-1.08%)
Nov 28, 2014 4.770 4.885 4.600 4.610 54,549 -0.17(-3.56%)
Nov 26, 2014 4.780 4.780 4.780 4.780 53,900 +0.03(+0.63%)
Nov 25, 2014 4.710 4.860 4.701 4.750 119,203 +0.03(+0.64%)
Nov 24, 2014 4.700 4.850 4.640 4.720 76,161 +0.02(+0.43%)
Nov 21, 2014 4.950 4.950 4.690 4.700 87,528 -0.16(-3.29%)
Nov 20, 2014 4.620 4.860 4.551 4.860 48,247 +0.20(+4.29%)
Nov 19, 2014 4.730 4.860 4.530 4.660 67,580 -0.04(-0.85%)
Nov 18, 2014 4.780 4.900 4.570 4.700 57,907 -0.03(-0.63%)
Nov 17, 2014 4.880 5.000 4.730 4.730 54,605 -0.20(-4.06%)
Nov 14, 2014 5.070 5.165 4.920 4.930 63,658 -0.11(-2.18%)
Nov 13, 2014 5.200 5.230 5.020 5.040 15,788 -0.09(-1.75%)
Nov 12, 2014 5.050 5.190 5.050 5.130 81,309 +0.03(+0.59%)
Nov 11, 2014 5.000 5.130 4.910 5.100 70,549 +0.11(+2.20%)
Nov 10, 2014 4.710 4.990 4.620 4.990 89,617 +0.29(+6.17%)
Nov 07, 2014 4.850 5.040 4.610 4.700 58,087 -0.14(-2.89%)
Nov 06, 2014 5.400 5.400 4.750 4.840 99,168 -0.69(-12.48%)
Nov 05, 2014 5.610 5.652 5.440 5.530 74,810 +0.00(+0.00%)
Nov 04, 2014 5.580 5.690 5.520 5.530 46,932 -0.07(-1.25%)
Nov 03, 2014 5.600 5.780 5.520 5.600 79,237 -0.02(-0.36%)
Oct 31, 2014 6.110 6.150 5.610 5.620 144,672 -0.34(-5.70%)
Oct 30, 2014 5.870 6.020 5.870 5.960 89,104 +0.09(+1.53%)
Oct 29, 2014 5.920 5.930 5.850 5.870 49,176 -0.07(-1.18%)
Oct 28, 2014 5.770 5.987 5.730 5.940 94,171 +0.19(+3.30%)
Oct 27, 2014 5.640 5.720 5.720 5.750 68,457 +0.03(+0.52%)
Oct 24, 2014 5.950 5.980 5.630 5.720 68,362 -0.23(-3.87%)
Oct 23, 2014 5.790 6.020 5.790 5.950 184,706 +0.26(+4.57%)
Oct 22, 2014 5.610 5.800 5.500 5.690 154,667 +0.13(+2.34%)
Oct 21, 2014 5.380 5.590 5.300 5.560 89,535 +0.22(+4.12%)
Oct 20, 2014 5.480 5.600 5.224 5.340 87,534 +0.06(+1.14%)
Oct 17, 2014 5.270 5.340 5.050 5.280 124,320 +0.15(+2.92%)
Oct 16, 2014 4.610 5.200 4.610 5.130 209,177 +0.45(+9.62%)
Oct 15, 2014 4.470 4.720 4.290 4.680 122,636 +0.13(+2.86%)
Oct 14, 2014 4.510 4.680 4.400 4.550 65,076 +0.13(+2.94%)
Oct 13, 2014 4.490 4.660 4.298 4.420 64,852 -0.04(-0.90%)
Oct 10, 2014 4.520 4.630 4.360 4.460 53,994 -0.10(-2.19%)
Oct 09, 2014 4.860 4.860 4.550 4.560 61,788 -0.32(-6.56%)
Oct 08, 2014 4.490 4.900 4.460 4.880 134,728 +0.40(+8.93%)
Oct 07, 2014 4.480 4.620 4.380 4.480 70,922 -0.09(-1.97%)
Oct 06, 2014 4.630 4.650 4.490 4.570 64,539 -0.07(-1.51%)
Oct 03, 2014 4.410 4.670 4.330 4.640 78,622 +0.32(+7.41%)
Oct 02, 2014 4.280 4.430 4.090 4.320 80,877 +0.03(+0.70%)
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.