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 )

2.510 +0.210 (+9.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 7.677 7.850 7.528 7.754 51,362 +0.19(+2.55%)
Aug 30, 2021 7.318 7.868 7.280 7.561 84,119 +0.16(+2.16%)
Aug 27, 2021 6.850 7.499 6.850 7.401 57,653 +0.52(+7.49%)
Aug 26, 2021 6.920 7.229 6.810 6.885 68,123 -0.04(-0.65%)
Aug 25, 2021 6.854 7.198 6.800 6.930 56,718 -0.07(-0.99%)
Aug 24, 2021 7.000 7.155 6.600 6.999 53,207 +0.24(+3.58%)
Aug 23, 2021 6.300 6.862 6.300 6.757 55,012 +0.37(+5.83%)
Aug 20, 2021 6.500 6.595 6.301 6.385 47,660 -0.12(-1.87%)
Aug 19, 2021 6.600 6.684 6.500 6.507 39,643 -0.30(-4.35%)
Aug 18, 2021 6.500 6.900 6.216 6.803 131,771 +0.31(+4.79%)
Aug 17, 2021 6.250 6.569 6.200 6.492 70,157 +0.17(+2.77%)
Aug 16, 2021 6.500 6.700 6.217 6.317 89,820 -0.39(-5.80%)
Aug 13, 2021 6.898 7.000 6.500 6.706 104,312 -0.20(-2.97%)
Aug 12, 2021 7.300 7.300 6.821 6.911 119,943 -0.15(-2.11%)
Aug 11, 2021 7.600 7.694 7.060 7.060 121,052 -0.28(-3.85%)
Aug 10, 2021 7.700 7.733 7.201 7.343 61,747 -0.18(-2.41%)
Aug 09, 2021 7.400 7.682 7.210 7.524 64,607 +0.29(+3.99%)
Aug 06, 2021 7.197 7.400 7.071 7.235 60,628 +0.07(+0.91%)
Aug 05, 2021 7.300 7.480 7.051 7.170 92,438 -0.12(-1.65%)
Aug 04, 2021 7.300 7.750 7.110 7.290 131,273 -0.21(-2.81%)
Aug 03, 2021 7.515 7.515 7.207 7.501 169,572 -0.20(-2.58%)
Aug 02, 2021 7.000 7.842 6.943 7.700 190,171 +0.66(+9.39%)
Jul 30, 2021 7.000 7.257 7.000 7.039 35,544 -0.10(-1.35%)
Jul 29, 2021 7.200 7.258 7.015 7.135 38,644 -0.05(-0.68%)
Jul 28, 2021 6.996 7.279 6.903 7.184 40,512 +0.21(+3.07%)
Jul 27, 2021 7.138 7.138 6.825 6.970 51,626 -0.04(-0.63%)
Jul 26, 2021 7.010 7.252 7.010 7.014 35,084 +0.00(+0.03%)
Jul 23, 2021 7.385 7.385 7.000 7.012 73,485 -0.31(-4.27%)
Jul 22, 2021 7.500 7.619 7.211 7.325 52,715 -0.11(-1.49%)
Jul 21, 2021 7.400 7.900 7.400 7.436 82,044 +0.14(+1.92%)
Jul 20, 2021 7.300 7.499 7.186 7.296 61,673 +0.05(+0.63%)
Jul 19, 2021 7.029 7.300 6.850 7.250 95,109 +0.16(+2.20%)
Jul 16, 2021 7.300 7.424 7.001 7.094 70,859 -0.11(-1.47%)
Jul 15, 2021 7.203 7.300 6.910 7.200 129,682 +0.16(+2.27%)
Jul 14, 2021 7.399 7.465 6.968 7.040 129,969 -0.36(-4.86%)
Jul 13, 2021 7.574 7.700 7.316 7.400 65,822 -0.40(-5.09%)
Jul 12, 2021 7.600 7.900 7.500 7.797 97,391 +0.18(+2.31%)
Jul 09, 2021 7.300 8.075 7.300 7.621 174,573 +0.17(+2.24%)
Jul 08, 2021 7.100 7.600 6.952 7.454 137,496 +0.20(+2.74%)
Jul 07, 2021 7.600 7.699 7.111 7.255 195,999 -0.42(-5.41%)
Jul 06, 2021 8.000 8.100 7.610 7.670 210,041 -0.42(-5.19%)
Jul 02, 2021 8.100 8.200 8.011 8.090 97,075 -0.17(-2.00%)
Jul 01, 2021 8.200 8.350 8.100 8.255 112,486 +0.12(+1.53%)
Jun 30, 2021 8.300 8.350 8.001 8.131 215,822 -0.27(-3.20%)
Jun 29, 2021 8.595 8.621 8.270 8.400 232,089 -0.15(-1.78%)
Jun 28, 2021 8.820 8.889 8.200 8.552 521,927 -0.60(-6.54%)
Jun 25, 2021 10.20 10.50 8.900 9.150 1,162,041 -0.85(-8.50%)
Jun 24, 2021 9.800 10.40 9.601 10.00 558,402 +0.16(+1.66%)
Jun 23, 2021 9.950 10.00 9.600 9.837 315,764 +0.19(+1.94%)
Jun 22, 2021 10.00 10.20 9.530 9.650 469,241 -0.30(-3.00%)
Jun 21, 2021 9.100 10.10 9.034 9.948 798,958 +1.16(+13.20%)
Jun 18, 2021 8.827 9.389 8.706 8.788 239,860 -0.11(-1.27%)
Jun 17, 2021 9.349 9.479 8.805 8.901 287,019 -0.26(-2.83%)
Jun 16, 2021 9.300 9.800 9.100 9.160 385,242 -0.16(-1.70%)
Jun 15, 2021 9.900 9.999 9.200 9.318 601,988 -0.56(-5.66%)
Jun 14, 2021 10.50 10.50 9.800 9.877 661,766 -0.52(-5.03%)
Jun 11, 2021 10.50 11.00 10.20 10.40 744,934 -0.10(-0.95%)
Jun 10, 2021 12.80 14.80 9.800 10.50 7,580,825 -2.10(-16.67%)
Jun 09, 2021 11.90 12.80 11.60 12.60 251,394 +0.40(+3.28%)
Jun 08, 2021 11.90 12.20 11.40 12.20 308,114 +0.60(+5.17%)
Jun 07, 2021 11.10 11.60 10.60 11.60 184,152 +0.50(+4.50%)
Jun 04, 2021 11.15 11.15 10.20 11.10 136,365 +0.00(+0.00%)
Jun 03, 2021 10.10 11.40 10.00 11.10 228,148 +0.90(+8.82%)
Jun 02, 2021 10.00 10.40 9.902 10.20 62,435 +0.20(+2.00%)
Jun 01, 2021 10.00 10.60 10.00 10.00 64,535 +0.14(+1.39%)
May 28, 2021 10.30 10.50 9.625 9.863 40,345 -0.44(-4.24%)
May 27, 2021 9.900 10.30 9.700 10.30 40,377 +0.38(+3.84%)
May 26, 2021 9.500 9.990 9.500 9.919 42,884 +0.40(+4.19%)
May 25, 2021 9.600 10.00 9.405 9.520 44,349 -0.09(-0.96%)
May 24, 2021 10.00 10.10 9.510 9.612 48,186 -0.33(-3.32%)
May 21, 2021 9.700 10.20 9.200 9.942 78,622 +0.42(+4.37%)
May 20, 2021 9.500 9.698 9.497 9.526 31,192 +0.03(+0.33%)
May 19, 2021 10.10 10.30 9.400 9.495 89,775 -1.01(-9.57%)
May 18, 2021 9.300 10.90 9.250 10.50 229,458 +1.45(+16.01%)
May 17, 2021 8.900 9.200 8.701 9.051 76,052 +0.25(+2.85%)
May 14, 2021 8.421 9.200 8.360 8.800 138,775 +0.60(+7.32%)
May 13, 2021 8.300 8.862 8.200 8.200 86,922 -0.40(-4.60%)
May 12, 2021 8.400 8.884 8.331 8.595 81,392 +0.03(+0.34%)
May 11, 2021 8.200 8.624 8.156 8.566 88,650 -0.08(-0.91%)
May 10, 2021 9.100 9.380 8.540 8.645 98,933 -0.51(-5.53%)
May 07, 2021 9.300 9.838 9.066 9.151 107,512 -0.25(-2.65%)
May 06, 2021 10.30 10.30 9.038 9.400 235,389 -0.90(-8.74%)
May 05, 2021 10.60 10.80 10.20 10.30 150,526 -0.60(-5.50%)
May 04, 2021 10.80 11.30 10.40 10.90 170,632 -0.30(-2.68%)
May 03, 2021 13.60 13.90 10.30 11.20 761,341 -2.70(-19.42%)
Apr 30, 2021 14.40 14.62 13.80 13.90 53,680 -0.80(-5.44%)
Apr 29, 2021 15.20 15.30 14.50 14.70 44,244 -0.60(-3.92%)
Apr 28, 2021 14.70 15.40 14.10 15.30 59,283 +0.60(+4.08%)
Apr 27, 2021 14.60 14.90 14.00 14.70 85,374 +0.10(+0.68%)
Apr 26, 2021 14.00 14.70 13.70 14.60 65,104 +0.30(+2.10%)
Apr 23, 2021 13.00 14.30 13.00 14.30 99,600 +1.30(+10.00%)
Apr 22, 2021 12.10 13.10 11.90 13.00 71,922 +0.90(+7.44%)
Apr 21, 2021 12.40 12.40 11.70 12.10 109,956 -0.20(-1.63%)
Apr 20, 2021 11.90 12.40 11.40 12.30 83,343 +0.00(+0.00%)
Apr 19, 2021 12.20 12.80 11.80 12.30 98,671 -0.60(-4.65%)
Apr 16, 2021 13.70 13.80 12.20 12.90 170,450 -1.10(-7.86%)
Apr 15, 2021 13.50 14.70 12.30 14.00 238,915 +0.40(+2.94%)
Apr 14, 2021 11.70 14.30 11.70 13.60 310,100 +1.70(+14.29%)
Apr 13, 2021 13.60 13.90 11.80 11.90 165,904 -2.00(-14.39%)
Apr 12, 2021 13.70 14.10 12.90 13.90 148,756 +0.10(+0.72%)
Apr 09, 2021 14.60 15.00 13.60 13.80 71,020 -1.10(-7.38%)
Apr 08, 2021 14.40 15.10 13.90 14.90 76,799 +0.60(+4.20%)
Apr 07, 2021 14.50 15.10 14.20 14.30 58,898 -0.50(-3.38%)
Apr 06, 2021 15.00 15.40 14.70 14.80 65,974 -0.30(-1.99%)
Apr 05, 2021 16.10 16.30 14.90 15.10 94,431 -0.70(-4.43%)
Apr 01, 2021 15.60 15.90 14.90 15.80 73,630 +0.20(+1.28%)
Mar 31, 2021 16.30 16.30 15.10 15.60 80,685 +0.00(+0.00%)
Mar 30, 2021 13.70 15.60 13.20 15.60 113,050 +1.70(+12.23%)
Mar 29, 2021 14.80 15.10 13.80 13.90 93,275 -1.30(-8.55%)
Mar 26, 2021 15.10 15.50 14.44 15.20 52,840 -0.30(-1.94%)
Mar 25, 2021 14.30 15.70 13.60 15.50 107,627 +0.30(+1.97%)
Mar 24, 2021 17.30 17.40 15.00 15.20 144,627 -2.20(-12.64%)
Mar 23, 2021 17.60 18.00 16.70 17.40 177,293 -0.50(-2.79%)
Mar 22, 2021 18.40 18.50 16.80 17.90 251,431 -0.50(-2.72%)
Mar 19, 2021 17.10 18.50 17.10 18.40 318,380 +1.20(+6.98%)
Mar 18, 2021 18.40 18.80 16.60 17.20 281,442 -1.30(-7.03%)
Mar 17, 2021 16.80 18.70 16.60 18.50 287,251 +1.10(+6.32%)
Mar 16, 2021 17.70 18.00 16.60 17.40 334,359 -0.40(-2.25%)
Mar 15, 2021 18.40 19.60 17.20 17.80 568,133 -1.80(-9.18%)
Mar 12, 2021 15.90 23.20 15.80 19.60 7,059,889 +2.90(+17.37%)
Mar 11, 2021 13.70 16.90 13.60 16.70 488,137 +3.10(+22.79%)
Mar 10, 2021 13.90 14.00 12.60 13.60 186,436 -0.10(-0.73%)
Mar 09, 2021 12.90 13.80 11.70 13.70 475,932 +0.90(+7.03%)
Mar 08, 2021 12.60 13.30 11.80 12.80 257,396 -0.20(-1.54%)
Mar 05, 2021 11.10 13.00 10.00 13.00 207,200 +1.50(+13.04%)
Mar 04, 2021 11.60 12.60 10.50 11.50 207,310 -1.20(-9.45%)
Mar 03, 2021 13.20 13.40 11.40 12.70 214,893 -0.70(-5.22%)
Mar 02, 2021 13.60 13.80 13.10 13.40 80,595 -0.10(-0.74%)
Mar 01, 2021 12.70 13.60 12.60 13.50 150,309 +1.10(+8.87%)
Feb 26, 2021 13.00 13.43 12.10 12.40 282,070 -0.70(-5.34%)
Feb 25, 2021 13.90 14.30 12.70 13.10 174,926 -0.80(-5.76%)
Feb 24, 2021 15.30 15.40 13.80 13.90 230,623 -0.80(-5.44%)
Feb 23, 2021 14.90 16.00 12.60 14.70 374,607 -2.30(-13.53%)
Feb 22, 2021 18.40 19.00 16.60 17.00 209,326 -1.50(-8.11%)
Feb 19, 2021 18.40 18.50 17.20 18.50 350,000 +0.50(+2.78%)
Feb 18, 2021 18.00 19.20 17.50 18.00 208,397 -0.10(-0.55%)
Feb 17, 2021 19.30 19.70 17.30 18.10 191,665 -1.30(-6.70%)
Feb 16, 2021 17.20 19.40 16.50 19.40 376,574 +3.50(+22.01%)
Feb 12, 2021 16.10 16.15 15.20 15.90 82,100 -0.40(-2.45%)
Feb 11, 2021 16.90 17.10 15.10 16.30 250,160 -0.90(-5.23%)
Feb 10, 2021 18.40 19.00 16.30 17.20 359,597 -0.30(-1.71%)
Feb 09, 2021 16.90 19.40 16.20 17.50 442,505 +1.00(+6.06%)
Feb 08, 2021 16.00 16.50 15.40 16.50 178,148 +1.20(+7.84%)
Feb 05, 2021 16.00 16.10 15.00 15.30 213,710 -0.60(-3.77%)
Feb 04, 2021 15.00 16.00 14.50 15.90 319,353 +1.30(+8.90%)
Feb 03, 2021 14.30 14.60 13.80 14.60 101,995 +0.40(+2.82%)
Feb 02, 2021 14.30 14.40 13.40 14.20 96,330 +0.10(+0.71%)
Feb 01, 2021 14.20 14.20 13.20 14.10 151,959 +0.20(+1.44%)
Jan 29, 2021 13.70 15.00 13.40 13.90 203,380 -0.10(-0.71%)
Jan 28, 2021 14.60 15.50 13.50 14.00 183,302 +0.10(+0.72%)
Jan 27, 2021 17.80 18.00 13.50 13.90 633,725 -1.60(-10.32%)
Jan 26, 2021 12.60 16.20 12.60 15.50 638,885 +2.70(+21.09%)
Jan 25, 2021 13.50 13.50 12.20 12.80 138,513 -0.10(-0.78%)
Jan 22, 2021 12.20 13.60 12.00 12.90 164,650 +0.60(+4.88%)
Jan 21, 2021 12.00 12.30 11.60 12.30 93,360 +0.50(+4.24%)
Jan 20, 2021 11.90 11.90 11.20 11.80 94,085 +0.20(+1.72%)
Jan 19, 2021 12.00 12.00 11.20 11.60 103,671 -0.30(-2.52%)
Jan 15, 2021 11.70 12.00 11.20 11.90 83,960 +0.00(+0.00%)
Jan 14, 2021 11.50 12.00 11.40 11.90 107,309 +0.20(+1.71%)
Jan 13, 2021 11.50 12.50 11.10 11.70 132,495 +0.00(+0.00%)
Jan 12, 2021 13.60 13.90 11.40 11.70 321,506 -1.80(-13.33%)
Jan 11, 2021 13.20 14.00 12.60 13.50 72,311 -0.10(-0.74%)
Jan 08, 2021 13.60 14.30 13.30 13.60 79,400 -0.20(-1.45%)
Jan 07, 2021 12.10 13.80 12.10 13.80 158,745 +1.80(+15.00%)
Jan 06, 2021 12.30 12.90 11.80 12.00 110,093 -0.60(-4.76%)
Jan 05, 2021 13.10 13.20 12.40 12.60 74,172 -0.40(-3.08%)
Jan 04, 2021 13.50 13.60 12.50 13.00 106,709 -0.50(-3.70%)
Dec 31, 2020 13.50 13.50 13.50 132,800 +0.60(+4.65%)
Dec 30, 2020 12.40 13.20 11.60 12.90 132,800 +0.40(+3.20%)
Dec 29, 2020 13.10 13.20 12.10 12.50 128,508 -0.70(-5.30%)
Dec 28, 2020 14.20 14.20 13.00 13.20 106,914 -0.80(-5.71%)
Dec 24, 2020 13.60 14.20 13.40 14.00 85,880 -0.10(-0.71%)
Dec 23, 2020 14.20 14.50 13.20 14.10 189,271 +0.00(+0.00%)
Dec 22, 2020 13.40 15.40 12.70 14.10 396,684 +1.10(+8.46%)
Dec 21, 2020 11.50 13.40 11.10 13.00 308,705 +1.00(+8.33%)
Dec 18, 2020 12.00 12.50 10.90 12.00 293,030 +0.70(+6.19%)
Dec 17, 2020 10.70 11.40 10.50 11.30 145,946 +0.40(+3.67%)
Dec 16, 2020 10.90 11.10 10.40 10.90 109,489 -0.30(-2.68%)
Dec 15, 2020 11.00 11.50 10.00 11.20 264,842 -0.30(-2.61%)
Dec 14, 2020 12.50 12.60 11.00 11.50 325,865 +0.40(+3.60%)
Dec 11, 2020 11.40 13.50 10.80 11.10 622,000 -1.00(-8.26%)
Dec 10, 2020 10.80 13.50 10.10 12.10 1,793,035 +3.10(+34.44%)
Dec 09, 2020 9.500 10.30 8.500 9.000 377,953 -0.30(-3.23%)
Dec 08, 2020 9.000 10.90 8.800 9.300 1,694,201 +1.20(+14.81%)
Dec 07, 2020 8.000 8.700 7.700 8.100 335,336 +0.54(+7.09%)
Dec 04, 2020 7.190 7.900 7.000 7.564 118,230 +0.46(+6.54%)
Dec 03, 2020 6.900 7.488 6.622 7.100 48,116 +0.20(+2.90%)
Dec 02, 2020 7.500 7.500 6.800 6.900 64,991 -0.10(-1.43%)
Dec 01, 2020 6.300 7.300 6.300 7.000 152,327 +0.70(+11.11%)
Nov 30, 2020 6.400 6.600 6.000 6.300 39,527 -0.07(-1.05%)
Nov 27, 2020 6.142 6.367 6.080 6.367 16,030 +0.29(+4.72%)
Nov 25, 2020 5.900 6.200 5.813 6.080 31,200 +0.08(+1.25%)
Nov 24, 2020 6.400 6.400 5.900 6.005 33,586 -0.25(-4.07%)
Nov 23, 2020 6.255 6.400 5.838 6.260 75,479 -0.04(-0.63%)
Nov 20, 2020 6.850 6.891 5.917 6.300 65,030 -0.30(-4.55%)
Nov 19, 2020 5.813 6.890 5.675 6.600 158,429 +0.70(+11.86%)
Nov 18, 2020 5.400 5.800 5.200 5.900 36,814 +0.50(+9.26%)
Nov 17, 2020 5.700 5.700 5.300 5.400 29,398 -0.06(-1.03%)
Nov 16, 2020 5.211 5.600 5.200 5.456 31,003 +0.26(+4.92%)
Nov 13, 2020 5.145 5.300 5.001 5.200 22,980 +0.03(+0.58%)
Nov 12, 2020 5.360 5.501 4.926 5.170 37,562 -0.43(-7.68%)
Nov 11, 2020 5.200 5.700 5.100 5.600 55,000 +0.30(+5.70%)
Nov 10, 2020 5.000 5.400 5.000 5.298 52,181 +0.13(+2.58%)
Nov 09, 2020 4.890 5.165 4.738 5.165 68,868 +0.20(+3.92%)
Nov 06, 2020 4.900 4.980 4.500 4.970 113,110 +0.07(+1.43%)
Nov 05, 2020 4.800 5.000 4.800 4.900 119,598 +0.07(+1.49%)
Nov 04, 2020 4.880 4.951 4.725 4.828 20,645 -0.10(-2.01%)
Nov 03, 2020 4.990 4.999 4.724 4.927 32,768 +0.02(+0.37%)
Nov 02, 2020 5.107 5.500 4.710 4.909 174,420 +0.20(+4.23%)
Oct 30, 2020 4.800 5.000 4.607 4.710 21,930 -0.09(-1.87%)
Oct 29, 2020 4.900 5.000 4.700 4.800 23,210 -0.18(-3.61%)
Oct 28, 2020 4.980 5.000 4.600 4.980 38,062 -0.19(-3.60%)
Oct 27, 2020 5.120 5.166 4.900 5.166 21,523 -0.08(-1.47%)
Oct 26, 2020 5.200 5.463 5.104 5.243 17,736 -0.23(-4.13%)
Oct 23, 2020 5.401 5.500 5.130 5.469 15,560 -0.03(-0.56%)
Oct 22, 2020 5.300 5.500 5.100 5.500 18,630 +0.20(+3.77%)
Oct 21, 2020 5.200 5.400 5.000 5.300 35,702 +0.20(+3.92%)
Oct 20, 2020 5.200 5.300 5.000 5.100 28,826 -0.00(-0.02%)
Oct 19, 2020 5.100 5.289 5.080 5.101 20,297 +0.02(+0.35%)
Oct 16, 2020 5.300 5.353 5.047 5.083 42,690 -0.11(-2.08%)
Oct 15, 2020 5.580 5.600 5.159 5.191 76,025 -0.31(-5.62%)
Oct 14, 2020 5.400 5.800 5.300 5.500 67,338 -0.10(-1.79%)
Oct 13, 2020 5.600 6.200 5.300 5.600 171,261 +0.40(+7.69%)
Oct 12, 2020 5.400 5.500 5.066 5.200 30,108 -0.22(-4.01%)
Oct 09, 2020 5.520 5.600 5.360 5.417 19,460 +0.04(+0.73%)
Oct 08, 2020 5.280 5.593 5.280 5.378 14,136 -0.07(-1.36%)
Oct 07, 2020 5.364 5.589 5.300 5.452 9,126 +0.09(+1.75%)
Oct 06, 2020 5.440 5.700 5.357 5.358 19,955 -0.10(-1.87%)
Oct 05, 2020 5.800 5.800 5.346 5.460 21,338 -0.28(-4.86%)
Oct 02, 2020 5.365 5.739 5.203 5.739 19,110 +0.29(+5.34%)
Oct 01, 2020 5.500 5.999 5.120 5.448 46,541 +0.35(+6.82%)
Sep 30, 2020 5.500 5.800 5.100 5.100 28,837 -0.40(-7.27%)
Sep 29, 2020 5.500 5.800 5.000 5.500 36,040 +0.13(+2.50%)
Sep 28, 2020 4.900 5.398 4.900 5.366 30,058 +0.57(+11.79%)
Sep 25, 2020 4.800 4.899 4.750 4.800 16,560 +0.20(+4.35%)
Sep 24, 2020 4.700 4.800 4.500 4.600 27,248 -0.20(-4.17%)
Sep 23, 2020 5.200 5.400 4.700 4.800 34,230 -0.40(-7.75%)
Sep 22, 2020 5.442 5.736 5.200 5.203 26,075 -0.25(-4.53%)
Sep 21, 2020 5.611 5.778 5.400 5.450 22,317 -0.08(-1.43%)
Sep 18, 2020 5.900 6.000 5.529 5.529 31,160 -0.23(-3.98%)
Sep 17, 2020 5.530 6.159 5.400 5.758 40,783 +0.13(+2.24%)
Sep 16, 2020 5.600 5.800 5.535 5.632 18,397 +0.07(+1.29%)
Sep 15, 2020 5.400 5.800 5.400 5.560 22,977 -0.14(-2.46%)
Sep 14, 2020 5.300 5.800 5.200 5.700 46,880 +0.50(+9.66%)
Sep 11, 2020 5.100 5.300 4.851 5.198 24,080 +0.10(+1.94%)
Sep 10, 2020 4.600 5.200 4.600 5.099 57,131 +0.32(+6.70%)
Sep 09, 2020 4.400 4.799 4.400 4.779 28,235 +0.28(+6.20%)
Sep 08, 2020 4.600 4.700 4.200 4.500 39,752 -0.10(-2.15%)
Sep 04, 2020 4.850 4.931 4.320 4.599 50,650 -0.24(-4.98%)
Sep 03, 2020 4.753 5.018 4.500 4.840 36,161 +0.09(+1.83%)
Sep 02, 2020 5.071 5.100 4.669 4.753 69,428 -0.25(-4.94%)
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.