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

Regulus Therapeutics (NQ: RGLS )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 10.30 10.50 10.10 10.20 23,240 -0.10(-0.97%)
Mar 28, 2019 10.90 10.90 10.00 10.30 66,088 -0.70(-6.36%)
Mar 27, 2019 10.30 11.10 10.10 11.00 41,736 +0.60(+5.77%)
Mar 26, 2019 10.10 10.50 9.800 10.40 13,860 +0.40(+4.04%)
Mar 25, 2019 10.50 10.50 9.800 9.996 9,084 -0.40(-3.88%)
Mar 22, 2019 11.00 11.00 10.10 10.40 13,620 -0.70(-6.31%)
Mar 21, 2019 10.90 11.40 10.70 11.10 7,086 +0.20(+1.83%)
Mar 20, 2019 11.30 12.00 10.90 10.90 8,965 -0.70(-6.03%)
Mar 19, 2019 10.90 11.90 10.30 11.60 36,206 +0.40(+3.57%)
Mar 18, 2019 11.50 11.90 10.50 11.20 27,573 -0.50(-4.27%)
Mar 15, 2019 14.50 16.00 11.70 11.70 57,650 -2.90(-19.86%)
Mar 14, 2019 13.10 14.80 13.00 14.60 59,272 +1.60(+12.31%)
Mar 13, 2019 12.60 13.00 12.30 13.00 12,656 +0.75(+6.12%)
Mar 12, 2019 12.40 13.30 12.16 12.25 10,406 +0.15(+1.24%)
Mar 11, 2019 12.10 12.40 10.80 12.10 20,848 +0.30(+2.54%)
Mar 08, 2019 11.80 13.70 11.50 11.80 65,990 +0.10(+0.86%)
Mar 07, 2019 11.20 12.40 10.70 11.70 25,548 +0.63(+5.73%)
Mar 06, 2019 11.60 11.60 10.50 11.06 15,374 -0.44(-3.78%)
Mar 05, 2019 11.50 12.50 11.40 11.50 10,891 -0.10(-0.86%)
Mar 04, 2019 12.80 13.50 11.60 11.60 24,711 -1.30(-10.08%)
Mar 01, 2019 12.90 13.60 12.00 12.90 32,980 +0.00(+0.00%)
Feb 28, 2019 13.30 15.50 12.80 12.90 109,921 -0.40(-3.01%)
Feb 27, 2019 12.20 13.70 11.50 13.30 87,002 +2.00(+17.70%)
Feb 26, 2019 10.80 11.50 10.70 11.30 21,794 +0.60(+5.61%)
Feb 25, 2019 10.60 11.30 10.50 10.70 27,430 +0.10(+0.94%)
Feb 22, 2019 10.30 11.40 9.900 10.60 73,410 +0.49(+4.90%)
Feb 21, 2019 10.20 11.60 9.801 10.11 73,050 +0.30(+3.11%)
Feb 20, 2019 10.00 10.30 9.610 9.800 12,856 -0.30(-2.97%)
Feb 19, 2019 10.00 10.20 9.600 10.10 10,959 +0.21(+2.12%)
Feb 15, 2019 10.00 10.45 9.410 9.890 12,360 -0.01(-0.10%)
Feb 14, 2019 10.10 10.63 9.761 9.900 42,839 -0.10(-1.00%)
Feb 13, 2019 9.300 10.70 9.300 10.00 55,926 +0.60(+6.38%)
Feb 12, 2019 9.100 9.482 8.930 9.400 6,606 +0.59(+6.72%)
Feb 11, 2019 9.300 9.399 8.806 8.808 7,604 -0.44(-4.78%)
Feb 08, 2019 9.210 9.400 9.210 9.250 4,260 +0.05(+0.54%)
Feb 07, 2019 9.600 9.797 9.200 9.200 8,756 -0.40(-4.17%)
Feb 06, 2019 9.500 9.700 9.300 9.600 10,791 +0.10(+1.05%)
Feb 05, 2019 9.504 9.800 9.210 9.500 14,433 +0.05(+0.53%)
Feb 04, 2019 9.469 9.643 9.000 9.450 21,097 +0.05(+0.53%)
Feb 01, 2019 9.600 9.700 9.400 9.400 12,550 +0.00(+0.00%)
Jan 31, 2019 9.400 9.900 9.400 9.400 20,214 -0.00(-0.01%)
Jan 30, 2019 9.368 9.548 9.265 9.401 9,359 +0.00(+0.01%)
Jan 29, 2019 9.560 9.800 9.251 9.400 7,744 -0.30(-3.05%)
Jan 28, 2019 9.795 9.900 9.502 9.696 11,051 -0.10(-1.06%)
Jan 25, 2019 9.300 10.00 9.300 9.800 11,880 +0.40(+4.26%)
Jan 24, 2019 9.600 10.00 9.300 9.400 18,501 -0.20(-2.03%)
Jan 23, 2019 10.30 10.30 9.100 9.595 34,575 -0.80(-7.74%)
Jan 22, 2019 10.90 10.98 9.900 10.40 25,793 -0.70(-6.31%)
Jan 18, 2019 11.00 11.20 10.20 11.10 43,770 +0.30(+2.78%)
Jan 17, 2019 11.60 11.70 10.50 10.80 65,288 -0.60(-5.26%)
Jan 16, 2019 11.70 11.90 10.90 11.40 77,351 -0.10(-0.87%)
Jan 15, 2019 11.70 12.50 11.40 11.50 152,656 +0.10(+0.88%)
Jan 14, 2019 11.10 11.80 11.00 11.40 47,675 +0.10(+0.88%)
Jan 11, 2019 10.60 11.60 10.10 11.30 9,970 +0.30(+2.73%)
Jan 10, 2019 12.00 12.00 10.80 11.00 26,276 -1.40(-11.29%)
Jan 09, 2019 12.20 12.80 11.50 12.40 127,351 +0.20(+1.64%)
Jan 08, 2019 12.90 13.40 12.10 12.20 5,700 -0.60(-4.69%)
Jan 07, 2019 13.70 13.70 12.10 12.80 14,305 -0.20(-1.54%)
Jan 04, 2019 11.90 13.50 11.90 13.00 64,220 +1.30(+11.11%)
Jan 03, 2019 11.40 12.20 10.80 11.70 7,194 +0.60(+5.41%)
Jan 02, 2019 9.400 11.10 9.200 11.10 6,849 +1.80(+19.35%)
Dec 31, 2018 11.00 11.60 8.900 9.300 17,320 -1.70(-15.45%)
Dec 28, 2018 10.20 12.00 10.00 11.00 12,780 +0.20(+1.85%)
Dec 27, 2018 9.100 10.80 9.100 10.80 10,902 +0.40(+3.85%)
Dec 26, 2018 8.725 12.00 8.203 10.40 18,049 +2.05(+24.55%)
Dec 24, 2018 9.000 9.000 8.000 8.350 6,450 -0.45(-5.11%)
Dec 21, 2018 9.300 9.900 8.500 8.800 4,640 -0.30(-3.30%)
Dec 20, 2018 9.400 9.500 9.000 9.100 5,882 -0.36(-3.81%)
Dec 19, 2018 10.20 10.90 8.612 9.460 10,445 -0.94(-9.04%)
Dec 18, 2018 13.70 13.70 10.30 10.40 20,448 -3.30(-24.09%)
Dec 17, 2018 14.10 14.30 12.90 13.70 6,077 -0.50(-3.52%)
Dec 14, 2018 13.80 14.80 13.10 14.20 5,100 +0.00(+0.00%)
Dec 13, 2018 14.50 15.30 12.50 14.20 10,363 -1.00(-6.58%)
Dec 12, 2018 15.50 15.70 15.00 15.20 6,103 -0.40(-2.56%)
Dec 11, 2018 15.23 16.50 14.93 15.60 16,271 +0.90(+6.12%)
Dec 10, 2018 15.30 15.50 14.50 14.70 4,693 -0.70(-4.55%)
Dec 07, 2018 15.20 16.50 14.90 15.40 5,150 +0.10(+0.65%)
Dec 06, 2018 15.70 15.80 14.90 15.30 6,175 -0.80(-4.97%)
Dec 04, 2018 16.00 16.80 14.60 16.10 10,590 +0.00(+0.00%)
Dec 03, 2018 16.20 16.70 15.90 16.10 5,534 +0.00(+0.00%)
Nov 30, 2018 16.50 17.30 15.90 16.10 9,020 -0.40(-2.42%)
Nov 29, 2018 15.70 17.30 15.01 16.50 5,977 +0.60(+3.77%)
Nov 28, 2018 15.00 16.80 14.90 15.90 12,915 +0.90(+6.00%)
Nov 27, 2018 15.10 18.60 14.30 15.00 72,545 -0.30(-1.96%)
Nov 26, 2018 15.10 15.70 14.88 15.30 15,980 +0.40(+2.68%)
Nov 23, 2018 14.00 15.70 13.60 14.90 11,510 +0.26(+1.79%)
Nov 21, 2018 14.64 14.64 14.64 0 +1.04(+7.63%)
Nov 20, 2018 14.90 14.90 13.60 13.60 26,365 -0.40(-2.86%)
Nov 19, 2018 15.10 15.56 13.60 14.00 18,791 -0.40(-2.78%)
Nov 16, 2018 13.40 14.50 13.25 14.40 44,880 +1.20(+9.09%)
Nov 15, 2018 12.80 14.40 12.50 13.20 30,857 +0.80(+6.45%)
Nov 14, 2018 15.70 15.70 10.40 12.40 22,076 -2.10(-14.48%)
Nov 13, 2018 15.10 15.65 14.40 14.50 8,433 -0.50(-3.33%)
Nov 12, 2018 16.30 17.40 14.40 15.00 47,037 -1.50(-9.09%)
Nov 09, 2018 17.10 17.30 15.70 16.50 15,450 -1.20(-6.78%)
Nov 08, 2018 18.00 18.00 17.20 17.70 14,727 -0.10(-0.56%)
Nov 07, 2018 19.60 19.60 17.70 17.80 48,073 -2.20(-11.00%)
Nov 06, 2018 21.30 22.40 19.00 20.00 257,274 +1.20(+6.38%)
Nov 05, 2018 19.00 19.10 17.70 18.80 11,174 +0.10(+0.53%)
Nov 02, 2018 18.90 19.50 18.40 18.70 16,400 -0.20(-1.06%)
Nov 01, 2018 17.70 19.20 17.50 18.90 13,591 +1.20(+6.78%)
Oct 31, 2018 17.70 18.30 17.20 17.70 9,707 +0.20(+1.14%)
Oct 30, 2018 17.60 18.80 17.30 17.50 19,335 -0.20(-1.13%)
Oct 29, 2018 18.90 19.60 17.10 17.70 44,074 -1.10(-5.85%)
Oct 26, 2018 19.30 20.70 18.60 18.80 28,190 -0.80(-4.08%)
Oct 25, 2018 20.10 22.00 19.10 19.60 57,908 -0.80(-3.92%)
Oct 24, 2018 19.90 20.70 18.50 20.40 105,537 -0.80(-3.77%)
Oct 23, 2018 24.80 31.40 20.80 21.20 1,701,818 +2.90(+15.85%)
Oct 22, 2018 18.70 20.00 18.10 18.30 57,616 -0.20(-1.08%)
Oct 19, 2018 19.40 20.00 18.30 18.50 7,640 -0.70(-3.65%)
Oct 18, 2018 20.00 21.50 19.10 19.20 9,765 -0.80(-4.00%)
Oct 17, 2018 19.80 20.90 19.40 20.00 3,203 +0.30(+1.52%)
Oct 16, 2018 19.40 20.60 19.40 19.70 4,583 +0.30(+1.55%)
Oct 15, 2018 19.50 19.80 19.20 19.40 957 -0.10(-0.51%)
Oct 12, 2018 19.00 20.35 18.90 19.50 7,180 +0.60(+3.17%)
Oct 11, 2018 21.20 21.89 18.90 18.90 15,176 -2.50(-11.68%)
Oct 10, 2018 22.20 23.20 21.10 21.40 8,910 -0.80(-3.60%)
Oct 09, 2018 23.80 25.40 21.70 22.20 31,278 -1.60(-6.72%)
Oct 08, 2018 22.20 24.50 20.30 23.80 9,697 +1.50(+6.73%)
Oct 05, 2018 22.80 23.50 21.50 22.30 16,510 -1.00(-4.29%)
Oct 04, 2018 24.70 30.50 21.60 23.30 60,957 -1.90(-7.54%)
Oct 03, 2018 23.40 25.20 21.60 25.20 12,898 +2.40(+10.53%)
Oct 02, 2018 25.20 25.20 21.60 22.80 8,779 -1.20(-5.00%)
Oct 01, 2018 24.00 26.33 23.71 24.00 3,562 +0.00(+0.00%)
Sep 28, 2018 27.60 27.60 24.00 24.00 3,820 -1.80(-6.98%)
Sep 27, 2018 27.60 27.72 25.20 25.80 9,306 +0.60(+2.38%)
Sep 26, 2018 24.00 26.40 24.00 25.20 5,456 +0.85(+3.50%)
Sep 25, 2018 24.56 24.84 23.40 24.35 4,986 +0.95(+4.05%)
Sep 24, 2018 25.20 26.40 22.99 23.40 5,463 -1.80(-7.14%)
Sep 21, 2018 24.00 26.40 22.80 25.20 8,710 +2.40(+10.53%)
Sep 20, 2018 23.40 23.40 22.37 22.80 2,766 +0.43(+1.93%)
Sep 19, 2018 23.75 23.88 21.60 22.37 3,831 -0.48(-2.10%)
Sep 18, 2018 21.12 23.88 21.00 22.85 6,676 +1.37(+6.37%)
Sep 17, 2018 24.70 25.68 21.12 21.48 7,250 -1.92(-8.21%)
Sep 14, 2018 24.00 25.20 23.40 23.40 3,834 -0.36(-1.52%)
Sep 13, 2018 24.00 24.84 23.76 23.76 2,817 -0.24(-1.00%)
Sep 12, 2018 24.00 25.20 24.00 24.00 5,152 -0.55(-2.25%)
Sep 11, 2018 26.40 26.40 22.80 24.55 16,177 -0.96(-3.76%)
Sep 10, 2018 26.28 26.57 24.60 25.51 7,462 +0.31(+1.24%)
Sep 07, 2018 25.20 26.40 25.20 25.20 7,404 -1.12(-4.24%)
Sep 06, 2018 27.96 28.00 26.04 26.32 3,235 -1.16(-4.24%)
Sep 05, 2018 26.54 28.20 26.44 27.48 3,780 -0.72(-2.55%)
Sep 04, 2018 28.80 29.76 25.20 28.20 10,765 +0.40(+1.42%)
Aug 31, 2018 27.80 27.80 27.80 0 -0.58(-2.03%)
Aug 30, 2018 27.84 30.86 27.84 28.38 10,387 +0.02(+0.08%)
Aug 29, 2018 30.82 30.86 27.72 28.36 19,812 -1.64(-5.48%)
Aug 28, 2018 34.80 34.80 27.60 30.00 38,283 -6.70(-18.25%)
Aug 27, 2018 34.75 38.40 33.60 36.70 18,966 +3.10(+9.21%)
Aug 24, 2018 32.40 34.80 32.40 33.60 12,334 +1.20(+3.70%)
Aug 23, 2018 31.20 40.80 31.20 32.40 45,469 +0.91(+2.90%)
Aug 22, 2018 33.00 33.60 31.20 31.49 5,187 -0.60(-1.87%)
Aug 21, 2018 32.38 33.60 31.20 32.09 4,287 +0.20(+0.64%)
Aug 20, 2018 35.88 36.00 30.25 31.88 20,680 -2.56(-7.42%)
Aug 17, 2018 30.00 37.80 29.52 34.44 25,480 +4.80(+16.19%)
Aug 16, 2018 32.40 32.40 27.60 29.64 10,320 -0.97(-3.18%)
Aug 15, 2018 31.82 34.78 27.97 30.61 22,586 -0.95(-3.00%)
Aug 14, 2018 23.81 34.80 20.41 31.56 56,164 +7.75(+32.56%)
Aug 13, 2018 23.88 25.80 23.40 23.81 10,599 -1.99(-7.72%)
Aug 10, 2018 29.28 29.28 23.40 25.80 19,487 -0.61(-2.32%)
Aug 09, 2018 31.07 31.07 26.40 26.41 17,732 -2.75(-9.42%)
Aug 08, 2018 31.20 32.15 25.98 29.16 13,034 -1.08(-3.57%)
Aug 07, 2018 31.20 31.30 30.06 30.24 4,761 -1.31(-4.15%)
Aug 06, 2018 33.00 33.00 30.60 31.55 2,383 -0.85(-2.63%)
Aug 03, 2018 32.40 33.60 31.20 32.40 1,990 -0.12(-0.37%)
Aug 02, 2018 32.40 33.11 31.73 32.52 2,711 +0.96(+3.04%)
Aug 01, 2018 33.26 35.15 31.50 31.56 4,154 -2.04(-6.07%)
Jul 31, 2018 28.80 37.20 28.80 33.60 6,788 +0.00(+0.00%)
Jul 30, 2018 28.80 34.80 28.80 33.60 6,995 +1.80(+5.66%)
Jul 27, 2018 33.60 35.40 30.00 31.80 15,723 -3.14(-9.00%)
Jul 26, 2018 36.00 36.00 34.32 34.94 4,742 +0.14(+0.41%)
Jul 25, 2018 35.40 36.00 34.80 34.80 9,239 -0.25(-0.72%)
Jul 24, 2018 36.00 36.48 33.96 35.05 10,264 +0.82(+2.38%)
Jul 23, 2018 36.00 36.00 33.72 34.24 5,289 +0.64(+1.89%)
Jul 20, 2018 36.79 36.79 33.31 33.60 10,505 -1.44(-4.11%)
Jul 19, 2018 33.53 38.00 32.64 35.04 11,030 +0.61(+1.78%)
Jul 18, 2018 34.07 35.40 32.95 34.43 5,830 +0.35(+1.02%)
Jul 17, 2018 32.40 34.78 32.40 34.08 5,384 -0.35(-1.01%)
Jul 16, 2018 36.29 37.92 32.48 34.43 5,681 -1.51(-4.21%)
Jul 13, 2018 34.57 35.94 14,783 -2.94(-7.56%)
Jul 12, 2018 38.40 38.40 36.00 38.88 8,255 -0.35(-0.89%)
Jul 11, 2018 39.07 39.60 37.56 39.23 6,759 -0.14(-0.37%)
Jul 10, 2018 45.60 46.79 37.21 39.37 26,156 -3.83(-8.86%)
Jul 09, 2018 42.83 45.60 41.88 43.20 25,754 +1.19(+2.83%)
Jul 06, 2018 54.00 55.20 40.57 42.01 57,907 -45.76(-52.13%)
Jul 05, 2018 86.53 89.92 86.53 87.77 3,328 +1.26(+1.46%)
Jul 03, 2018 86.51 86.51 86.51 0 +1.32(+1.55%)
Jul 02, 2018 80.40 88.80 79.20 85.19 1,897 +6.08(+7.69%)
Jun 29, 2018 79.20 79.20 76.80 79.10 1,229 +0.89(+1.14%)
Jun 28, 2018 81.48 83.66 78.00 78.22 2,008 -0.98(-1.24%)
Jun 27, 2018 79.91 82.07 79.20 79.20 1,859 -0.48(-0.60%)
Jun 26, 2018 86.88 86.88 78.00 79.68 2,614 -3.12(-3.77%)
Jun 25, 2018 86.32 86.32 81.62 82.80 674 +0.20(+0.25%)
Jun 22, 2018 84.89 85.80 81.47 82.60 2,640 +1.60(+1.97%)
Jun 21, 2018 82.80 84.00 80.40 81.00 1,225 -3.00(-3.57%)
Jun 20, 2018 83.76 86.76 82.80 84.00 3,272 +0.58(+0.69%)
Jun 19, 2018 82.80 87.60 82.80 83.42 2,476 +0.60(+0.72%)
Jun 18, 2018 84.00 87.36 80.40 82.82 1,707 -2.38(-2.79%)
Jun 15, 2018 86.40 81.60 85.20 1,571 +3.60(+4.41%)
Jun 14, 2018 82.80 85.20 80.40 81.60 1,128 -1.20(-1.45%)
Jun 13, 2018 82.80 85.50 79.20 82.80 713 +0.08(+0.10%)
Jun 12, 2018 84.01 87.12 73.56 82.72 5,080 -1.30(-1.54%)
Jun 11, 2018 86.44 87.12 82.76 84.01 3,209 -2.41(-2.79%)
Jun 08, 2018 89.05 91.20 85.92 86.42 1,065 -2.38(-2.68%)
Jun 07, 2018 88.81 91.80 85.22 88.80 1,260 -0.60(-0.67%)
Jun 06, 2018 88.80 94.85 85.32 89.40 4,364 +0.60(+0.68%)
Jun 05, 2018 88.80 88.80 86.43 88.80 305 +2.12(+2.45%)
Jun 04, 2018 84.13 87.60 84.13 86.68 601 -0.66(-0.76%)
Jun 01, 2018 87.60 87.60 84.10 87.34 1,330 -0.32(-0.37%)
May 31, 2018 88.80 88.80 85.09 87.66 1,767 +1.25(+1.44%)
May 30, 2018 86.50 88.80 84.43 86.41 1,060 +0.01(+0.01%)
May 29, 2018 88.80 88.80 82.81 86.40 1,334 -2.16(-2.44%)
May 25, 2018 88.56 88.56 88.56 0 +1.92(+2.22%)
May 24, 2018 88.32 88.32 84.00 86.64 783 +0.24(+0.28%)
May 23, 2018 84.00 86.40 83.15 86.40 833 +2.38(+2.83%)
May 22, 2018 85.19 85.20 81.96 84.02 1,589 -0.58(-0.68%)
May 21, 2018 88.80 88.81 82.80 84.60 1,278 -1.34(-1.56%)
May 18, 2018 85.86 88.72 84.00 85.94 497 +0.74(+0.87%)
May 17, 2018 86.40 87.60 84.60 85.20 1,261 +0.06(+0.07%)
May 16, 2018 85.68 86.16 84.00 85.14 2,166 -1.02(-1.18%)
May 15, 2018 88.01 88.01 83.40 86.16 685 +0.12(+0.14%)
May 14, 2018 88.37 88.37 82.58 86.04 1,548 +0.84(+0.99%)
May 11, 2018 87.60 88.56 79.20 85.20 3,766 -1.61(-1.85%)
May 10, 2018 89.00 89.99 85.20 86.81 1,980 -0.30(-0.34%)
May 09, 2018 83.38 88.56 81.60 87.11 1,274 +3.12(+3.71%)
May 08, 2018 85.20 85.20 82.80 83.99 739 -1.33(-1.56%)
May 07, 2018 84.00 85.98 81.60 85.32 1,545 +1.80(+2.16%)
May 04, 2018 81.84 85.19 78.60 83.52 1,325 +1.68(+2.05%)
May 03, 2018 84.00 90.00 81.84 81.84 2,189 -2.17(-2.59%)
May 02, 2018 81.60 86.38 81.60 84.01 1,947 +3.61(+4.49%)
May 01, 2018 79.20 81.60 79.20 80.40 684 +1.80(+2.29%)
Apr 30, 2018 80.40 82.79 76.80 78.60 995 -2.28(-2.82%)
Apr 27, 2018 84.00 86.40 76.20 80.88 1,264 +0.36(+0.45%)
Apr 26, 2018 78.60 81.00 76.80 80.52 2,105 +1.72(+2.18%)
Apr 25, 2018 76.80 80.03 76.20 78.80 1,389 +1.93(+2.51%)
Apr 24, 2018 76.80 79.24 76.42 76.87 2,563 -1.01(-1.29%)
Apr 23, 2018 78.41 80.36 76.80 77.88 1,561 -0.53(-0.67%)
Apr 20, 2018 80.40 82.80 76.92 78.41 1,651 -0.74(-0.94%)
Apr 19, 2018 81.60 82.80 78.17 79.15 1,310 +0.00(+0.00%)
Apr 18, 2018 78.79 81.00 76.46 79.15 2,787 -1.01(-1.26%)
Apr 17, 2018 76.80 81.24 75.64 80.16 5,460 +3.46(+4.51%)
Apr 16, 2018 76.80 81.29 76.20 76.70 2,801 -0.10(-0.13%)
Apr 13, 2018 76.80 77.16 75.60 76.80 2,066 +0.23(+0.30%)
Apr 12, 2018 79.20 79.20 76.01 76.57 3,438 -1.42(-1.82%)
Apr 11, 2018 79.62 80.39 76.43 77.99 2,890 -0.08(-0.11%)
Apr 10, 2018 78.00 79.44 77.05 78.07 2,814 +0.66(+0.85%)
Apr 09, 2018 80.95 80.95 75.84 77.41 3,507 -2.69(-3.36%)
Apr 06, 2018 83.88 85.80 79.20 80.10 1,544 -4.25(-5.04%)
Apr 05, 2018 82.80 84.60 81.01 84.35 1,880 +1.56(+1.88%)
Apr 04, 2018 80.40 85.31 80.40 82.79 2,077 +1.76(+2.18%)
Apr 03, 2018 79.20 87.00 78.08 81.02 2,918 +1.94(+2.46%)
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.