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:

Cara Therapeutics (NQ: CARA )

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.430 9.540 8.870 9.000 1,276,067 -0.45(-4.76%)
Nov 29, 2016 9.280 10.00 9.280 9.450 1,167,463 +0.23(+2.49%)
Nov 28, 2016 9.890 9.930 9.130 9.220 1,178,153 -0.61(-6.21%)
Nov 25, 2016 10.25 10.28 9.790 9.830 560,381 -0.40(-3.91%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.43(+4.39%)
Nov 22, 2016 11.25 11.27 9.470 9.800 2,994,479 -1.49(-13.20%)
Nov 21, 2016 12.04 12.08 11.10 11.29 1,757,153 -0.68(-5.68%)
Nov 18, 2016 11.68 12.45 11.56 11.97 1,570,875 +0.27(+2.31%)
Nov 17, 2016 12.30 12.30 11.03 11.70 2,909,534 -0.50(-4.10%)
Nov 16, 2016 10.40 12.74 10.40 12.20 5,594,658 +2.04(+20.08%)
Nov 15, 2016 9.450 10.50 9.050 10.16 2,021,911 +0.84(+9.01%)
Nov 14, 2016 9.490 9.590 8.760 9.320 1,761,615 -0.12(-1.27%)
Nov 11, 2016 9.530 9.700 9.250 9.440 1,136,796 -0.19(-1.97%)
Nov 10, 2016 9.700 9.990 9.170 9.630 3,254,706 +0.27(+2.88%)
Nov 09, 2016 9.120 9.490 8.530 9.360 3,078,266 +0.71(+8.21%)
Nov 08, 2016 8.650 8.929 8.020 8.650 3,359,204 +0.27(+3.22%)
Nov 07, 2016 7.550 8.500 7.500 8.380 3,239,194 +1.11(+15.27%)
Nov 04, 2016 6.320 7.490 6.300 7.270 2,857,281 +1.38(+23.43%)
Nov 03, 2016 6.700 6.750 5.850 5.890 1,272,645 -0.65(-9.94%)
Nov 02, 2016 7.130 7.200 6.470 6.540 1,162,481 -0.61(-8.53%)
Nov 01, 2016 7.000 7.320 6.930 7.150 872,079 +0.16(+2.29%)
Oct 31, 2016 6.970 7.162 6.850 6.990 854,505 +0.17(+2.49%)
Oct 28, 2016 6.980 7.069 6.630 6.820 752,942 -0.19(-2.71%)
Oct 27, 2016 7.110 7.380 6.960 7.010 753,984 -0.05(-0.71%)
Oct 26, 2016 7.500 7.590 6.920 7.060 947,911 -0.45(-5.99%)
Oct 25, 2016 7.670 7.700 7.500 7.510 510,202 -0.22(-2.85%)
Oct 24, 2016 7.970 7.970 7.660 7.730 685,619 -0.18(-2.28%)
Oct 21, 2016 7.800 8.115 7.760 7.910 605,875 +0.00(+0.00%)
Oct 20, 2016 7.580 7.980 7.580 7.910 960,630 +0.30(+3.94%)
Oct 19, 2016 7.790 7.809 7.530 7.610 681,213 -0.15(-1.93%)
Oct 18, 2016 7.830 7.910 7.705 7.760 570,149 +0.10(+1.31%)
Oct 17, 2016 7.770 7.790 7.531 7.660 945,738 -0.09(-1.16%)
Oct 14, 2016 8.130 8.220 7.630 7.750 1,798,740 -0.34(-4.20%)
Oct 13, 2016 8.000 8.310 7.770 8.090 2,673,376 +0.53(+7.01%)
Oct 12, 2016 8.110 8.110 7.510 7.560 1,521,193 -0.60(-7.35%)
Oct 11, 2016 8.600 8.800 7.850 8.160 1,308,877 -0.56(-6.42%)
Oct 10, 2016 8.800 9.000 8.650 8.720 871,003 +0.05(+0.58%)
Oct 07, 2016 8.900 9.070 8.550 8.670 1,215,936 -0.25(-2.80%)
Oct 06, 2016 9.800 9.870 8.820 8.920 2,102,582 -0.76(-7.85%)
Oct 05, 2016 8.780 9.871 8.660 9.680 2,285,520 +1.03(+11.91%)
Oct 04, 2016 8.650 8.890 8.560 8.650 1,077,182 +0.05(+0.58%)
Oct 03, 2016 8.370 8.630 8.264 8.600 982,594 +0.25(+2.99%)
Sep 30, 2016 8.150 8.400 7.830 8.350 1,589,956 +0.16(+1.95%)
Sep 29, 2016 8.560 8.580 8.120 8.190 1,078,687 -0.39(-4.55%)
Sep 28, 2016 8.830 8.900 8.080 8.580 1,922,927 -0.04(-0.46%)
Sep 27, 2016 7.860 8.720 7.800 8.620 2,625,136 +0.87(+11.23%)
Sep 26, 2016 7.390 7.940 7.350 7.750 1,167,908 +0.42(+5.73%)
Sep 23, 2016 7.520 7.660 7.270 7.330 700,201 -0.18(-2.40%)
Sep 22, 2016 7.560 7.740 7.300 7.510 1,105,447 +0.00(+0.00%)
Sep 21, 2016 7.350 7.880 7.000 7.510 2,712,803 +0.24(+3.30%)
Sep 20, 2016 6.960 7.460 6.960 7.270 1,708,440 +0.40(+5.82%)
Sep 19, 2016 6.620 7.300 6.510 6.870 2,255,579 +0.37(+5.69%)
Sep 16, 2016 6.180 6.790 6.040 6.500 1,784,141 +0.27(+4.33%)
Sep 15, 2016 6.130 6.250 6.000 6.230 644,223 +0.14(+2.30%)
Sep 14, 2016 6.010 6.240 5.980 6.090 614,632 +0.12(+2.01%)
Sep 13, 2016 6.010 6.106 5.800 5.970 577,185 -0.04(-0.67%)
Sep 12, 2016 5.620 6.080 5.620 6.010 715,849 +0.39(+6.94%)
Sep 09, 2016 5.840 6.000 5.586 5.620 508,675 -0.36(-6.02%)
Sep 08, 2016 5.980 6.150 5.750 5.980 1,141,398 -0.04(-0.66%)
Sep 07, 2016 5.680 6.150 5.647 6.020 1,158,239 +0.35(+6.17%)
Sep 06, 2016 5.400 5.680 5.400 5.670 566,733 +0.35(+6.58%)
Sep 02, 2016 5.410 5.320 5.320 5.320 210,500 -0.06(-1.12%)
Sep 01, 2016 5.390 5.469 5.300 5.380 260,308 -0.04(-0.74%)
Aug 31, 2016 5.490 5.569 5.300 5.420 403,281 -0.08(-1.45%)
Aug 30, 2016 5.500 5.649 5.420 5.500 341,117 -0.03(-0.45%)
Aug 29, 2016 5.540 5.620 5.410 5.525 283,013 +0.01(+0.09%)
Aug 26, 2016 5.510 5.690 5.410 5.520 359,011 +0.02(+0.36%)
Aug 25, 2016 5.560 5.820 5.350 5.500 660,618 -0.06(-1.08%)
Aug 24, 2016 5.990 6.090 5.450 5.560 969,468 -0.43(-7.18%)
Aug 23, 2016 6.100 6.120 5.925 5.990 297,058 -0.07(-1.16%)
Aug 22, 2016 5.900 6.120 5.820 6.060 351,632 +0.15(+2.54%)
Aug 19, 2016 6.080 6.200 5.750 5.910 493,222 -0.22(-3.59%)
Aug 18, 2016 6.010 6.180 5.930 6.130 335,485 +0.11(+1.83%)
Aug 17, 2016 6.210 6.300 5.970 6.020 520,497 -0.27(-4.29%)
Aug 16, 2016 6.600 6.680 6.210 6.290 574,203 -0.27(-4.12%)
Aug 15, 2016 6.230 6.760 6.218 6.560 828,243 +0.38(+6.15%)
Aug 12, 2016 6.000 6.250 5.980 6.180 540,649 +0.16(+2.66%)
Aug 11, 2016 6.060 6.090 5.890 6.020 559,839 +0.11(+1.86%)
Aug 10, 2016 6.080 6.100 5.840 5.910 407,345 -0.13(-2.15%)
Aug 09, 2016 5.870 6.070 5.850 6.040 446,692 +0.17(+2.90%)
Aug 08, 2016 6.070 6.070 5.780 5.870 557,216 -0.12(-2.00%)
Aug 05, 2016 5.670 6.260 5.070 5.990 2,360,653 +0.05(+0.84%)
Aug 04, 2016 6.140 6.360 5.860 5.940 517,435 -0.14(-2.30%)
Aug 03, 2016 5.690 6.100 5.690 6.080 538,260 +0.30(+5.19%)
Aug 02, 2016 6.040 6.112 5.510 5.780 696,067 -0.26(-4.30%)
Aug 01, 2016 6.000 6.400 5.960 6.040 939,043 +0.11(+1.85%)
Jul 29, 2016 6.060 6.060 5.810 5.930 380,623 -0.08(-1.33%)
Jul 28, 2016 6.240 6.500 5.980 6.010 587,122 -0.20(-3.22%)
Jul 27, 2016 5.880 6.320 5.860 6.210 908,227 +0.36(+6.15%)
Jul 26, 2016 6.080 6.140 5.710 5.850 1,020,364 -0.23(-3.78%)
Jul 25, 2016 6.320 7.000 5.900 6.080 4,954,590 -0.01(-0.16%)
Jul 22, 2016 5.040 6.449 4.970 6.090 3,716,300 +1.09(+21.80%)
Jul 21, 2016 5.050 5.180 4.920 5.000 314,618 -0.02(-0.40%)
Jul 20, 2016 4.820 5.050 4.750 5.020 360,149 +0.19(+3.93%)
Jul 19, 2016 5.000 5.050 4.800 4.830 244,905 -0.17(-3.40%)
Jul 18, 2016 5.020 5.040 4.800 5.000 409,134 +0.06(+1.21%)
Jul 15, 2016 4.990 5.030 4.770 4.940 454,777 -0.02(-0.40%)
Jul 14, 2016 5.120 5.186 4.920 4.960 290,539 -0.10(-1.98%)
Jul 13, 2016 5.170 5.290 5.020 5.060 366,674 -0.11(-2.13%)
Jul 12, 2016 5.140 5.260 5.080 5.170 391,943 +0.06(+1.17%)
Jul 11, 2016 5.230 5.240 5.010 5.110 392,461 -0.07(-1.35%)
Jul 08, 2016 5.100 5.210 5.040 5.180 352,695 +0.09(+1.77%)
Jul 07, 2016 5.110 5.240 4.920 5.090 465,604 +0.16(+3.25%)
Jul 05, 2016 5.120 5.130 4.900 4.930 548,606 -0.18(-3.52%)
Jul 01, 2016 4.880 5.110 5.110 5.110 505,600 +0.30(+6.24%)
Jun 30, 2016 4.990 5.000 4.750 4.810 368,921 -0.13(-2.63%)
Jun 29, 2016 4.930 5.008 4.750 4.940 394,156 +0.15(+3.13%)
Jun 28, 2016 4.680 4.850 4.600 4.790 452,912 +0.32(+7.16%)
Jun 27, 2016 4.830 4.918 4.350 4.470 722,566 -0.37(-7.64%)
Jun 24, 2016 4.850 4.949 4.770 4.840 1,065,279 -0.23(-4.54%)
Jun 23, 2016 4.930 5.100 4.910 5.070 485,134 +0.18(+3.68%)
Jun 22, 2016 4.940 5.166 4.760 4.890 602,944 -0.07(-1.41%)
Jun 21, 2016 5.170 5.205 4.900 4.960 602,186 -0.18(-3.50%)
Jun 20, 2016 5.070 5.340 5.050 5.140 618,896 +0.13(+2.59%)
Jun 17, 2016 5.220 5.340 5.010 5.010 563,241 -0.25(-4.75%)
Jun 16, 2016 5.260 5.290 5.010 5.260 543,453 -0.06(-1.13%)
Jun 15, 2016 5.370 5.490 5.260 5.320 569,665 +0.06(+1.14%)
Jun 14, 2016 5.370 5.520 5.120 5.260 453,643 -0.11(-2.05%)
Jun 13, 2016 5.410 5.550 5.317 5.370 420,723 -0.07(-1.29%)
Jun 10, 2016 5.920 5.920 5.350 5.440 742,841 -0.38(-6.53%)
Jun 09, 2016 6.050 6.100 5.760 5.820 889,362 -0.30(-4.90%)
Jun 08, 2016 6.040 6.240 6.000 6.120 388,702 +0.03(+0.49%)
Jun 07, 2016 6.330 6.390 6.070 6.090 376,322 -0.24(-3.79%)
Jun 06, 2016 6.360 6.480 6.170 6.330 748,276 +0.08(+1.28%)
Jun 03, 2016 6.640 6.640 6.220 6.250 595,559 -0.20(-3.10%)
Jun 02, 2016 6.140 6.520 6.140 6.450 738,632 +0.31(+5.05%)
Jun 01, 2016 6.490 6.560 6.080 6.140 762,192 -0.32(-4.95%)
May 31, 2016 6.390 6.680 6.310 6.460 1,530,383 +0.09(+1.41%)
May 27, 2016 6.250 6.370 6.370 6.370 627,900 +0.12(+1.92%)
May 26, 2016 6.270 6.320 6.030 6.250 433,903 +0.01(+0.16%)
May 25, 2016 6.210 6.350 6.110 6.240 391,119 +0.05(+0.81%)
May 24, 2016 6.210 6.350 5.850 6.190 798,438 +0.04(+0.65%)
May 23, 2016 5.830 6.200 5.820 6.150 595,596 +0.35(+6.03%)
May 20, 2016 5.560 5.880 5.470 5.800 495,526 +0.30(+5.45%)
May 19, 2016 5.660 5.860 5.410 5.500 405,847 -0.16(-2.83%)
May 18, 2016 5.470 5.870 5.470 5.660 401,606 +0.16(+2.91%)
May 17, 2016 5.520 5.630 5.380 5.500 360,877 +0.02(+0.36%)
May 16, 2016 5.280 5.630 5.270 5.480 469,798 +0.26(+4.98%)
May 13, 2016 5.220 5.370 5.110 5.220 324,080 +0.01(+0.19%)
May 12, 2016 5.660 5.807 5.010 5.210 679,697 -0.43(-7.62%)
May 11, 2016 5.740 5.950 5.600 5.640 454,758 -0.13(-2.25%)
May 10, 2016 5.550 5.790 5.330 5.770 519,960 +0.29(+5.29%)
May 09, 2016 5.530 5.620 5.330 5.480 630,397 -0.08(-1.44%)
May 06, 2016 5.500 5.990 5.270 5.560 579,329 -0.01(-0.18%)
May 05, 2016 5.790 5.950 5.510 5.570 544,787 -0.24(-4.13%)
May 04, 2016 6.150 6.183 5.750 5.810 614,626 -0.32(-5.22%)
May 03, 2016 6.080 6.350 5.910 6.130 438,139 +0.02(+0.33%)
May 02, 2016 6.200 6.200 5.900 6.110 466,906 +0.01(+0.16%)
Apr 29, 2016 6.420 6.580 6.000 6.100 687,634 -0.42(-6.44%)
Apr 28, 2016 6.130 6.780 5.820 6.520 1,127,568 +0.44(+7.24%)
Apr 27, 2016 6.310 6.389 6.000 6.080 1,143,660 -0.26(-4.10%)
Apr 26, 2016 6.820 7.040 6.210 6.340 888,588 -0.52(-7.58%)
Apr 25, 2016 6.770 7.180 6.600 6.860 951,512 +0.23(+3.47%)
Apr 22, 2016 7.100 7.143 6.450 6.630 1,214,330 -0.48(-6.75%)
Apr 21, 2016 7.610 7.620 6.940 7.110 1,805,583 -0.57(-7.42%)
Apr 20, 2016 8.990 9.000 7.454 7.680 3,202,189 -0.54(-6.57%)
Apr 19, 2016 8.210 8.690 7.730 8.220 1,178,544 +0.10(+1.23%)
Apr 18, 2016 7.470 8.160 7.400 8.120 678,479 +0.72(+9.73%)
Apr 15, 2016 7.480 7.590 7.220 7.400 368,171 -0.12(-1.60%)
Apr 14, 2016 7.490 8.000 7.300 7.520 659,192 +0.08(+1.08%)
Apr 13, 2016 7.150 7.480 7.010 7.440 497,925 +0.38(+5.38%)
Apr 12, 2016 6.600 7.100 6.450 7.060 621,597 +0.45(+6.81%)
Apr 11, 2016 6.660 6.880 6.470 6.610 351,274 -0.05(-0.75%)
Apr 08, 2016 6.900 6.949 6.440 6.660 388,116 -0.14(-2.06%)
Apr 07, 2016 6.900 7.000 6.675 6.800 403,153 -0.11(-1.59%)
Apr 06, 2016 6.780 6.920 6.510 6.910 509,713 +0.22(+3.29%)
Apr 05, 2016 6.850 7.060 6.540 6.690 663,152 -0.15(-2.19%)
Apr 04, 2016 6.680 7.355 6.570 6.840 696,006 +0.24(+3.64%)
Apr 01, 2016 6.210 6.780 6.128 6.600 638,556 +0.38(+6.11%)
Mar 31, 2016 6.000 6.390 5.970 6.220 481,999 +0.22(+3.67%)
Mar 30, 2016 6.140 6.540 5.770 6.000 633,546 -0.07(-1.15%)
Mar 29, 2016 5.670 6.125 5.460 6.070 528,068 +0.33(+5.75%)
Mar 28, 2016 5.970 6.050 5.550 5.740 357,208 -0.10(-1.71%)
Mar 24, 2016 5.680 5.840 5.840 5.840 797,100 +0.07(+1.21%)
Mar 23, 2016 6.520 6.750 5.670 5.770 854,734 -0.75(-11.50%)
Mar 22, 2016 6.140 6.700 6.020 6.520 1,038,972 +0.25(+3.99%)
Mar 21, 2016 5.350 6.510 5.350 6.270 3,151,988 +1.10(+21.28%)
Mar 18, 2016 5.040 5.270 4.840 5.170 646,858 +0.21(+4.23%)
Mar 17, 2016 4.760 5.000 4.640 4.960 666,572 +0.21(+4.42%)
Mar 16, 2016 4.750 4.830 4.640 4.750 611,131 +0.08(+1.71%)
Mar 15, 2016 5.020 5.030 4.540 4.670 759,753 -0.36(-7.16%)
Mar 14, 2016 5.120 5.600 4.910 5.030 1,196,620 +0.27(+5.67%)
Mar 11, 2016 5.200 5.280 4.510 4.760 1,407,974 -0.47(-8.99%)
Mar 10, 2016 5.410 5.490 5.060 5.230 406,886 -0.07(-1.32%)
Mar 09, 2016 5.200 5.470 5.000 5.300 278,624 +0.17(+3.31%)
Mar 08, 2016 5.470 5.750 5.020 5.130 506,542 -0.40(-7.23%)
Mar 07, 2016 5.370 5.810 5.290 5.530 393,429 +0.14(+2.60%)
Mar 04, 2016 5.650 5.650 5.300 5.390 388,184 -0.25(-4.43%)
Mar 03, 2016 5.860 5.950 5.321 5.640 475,276 -0.18(-3.09%)
Mar 02, 2016 5.090 5.850 5.090 5.820 677,527 +0.73(+14.34%)
Mar 01, 2016 5.050 5.180 4.900 5.090 688,563 +0.17(+3.46%)
Feb 29, 2016 4.550 5.230 4.540 4.920 1,202,322 +0.16(+3.36%)
Feb 26, 2016 4.350 4.970 4.260 4.760 3,693,115 -2.15(-31.11%)
Feb 25, 2016 7.130 7.208 6.760 6.910 744,500 -0.26(-3.63%)
Feb 24, 2016 6.950 7.200 6.700 7.170 214,042 +0.18(+2.58%)
Feb 23, 2016 7.370 7.600 6.990 6.990 315,163 -0.42(-5.67%)
Feb 22, 2016 7.660 7.842 7.380 7.410 227,978 -0.19(-2.50%)
Feb 19, 2016 7.300 7.650 7.160 7.600 165,352 +0.30(+4.11%)
Feb 18, 2016 8.100 8.304 7.190 7.300 473,357 -0.77(-9.54%)
Feb 17, 2016 7.520 8.120 7.310 8.070 443,632 +0.60(+8.03%)
Feb 16, 2016 7.640 8.000 7.400 7.470 268,362 +0.01(+0.13%)
Feb 12, 2016 7.300 7.460 7.460 7.460 311,700 +0.25(+3.47%)
Feb 11, 2016 6.940 7.355 6.780 7.210 285,975 +0.06(+0.84%)
Feb 10, 2016 7.210 7.310 6.680 7.150 489,890 -0.02(-0.28%)
Feb 09, 2016 6.840 7.590 6.800 7.170 320,202 +0.22(+3.17%)
Feb 08, 2016 7.750 7.750 6.510 6.950 606,704 -0.93(-11.80%)
Feb 05, 2016 8.620 8.780 7.830 7.880 358,510 -0.82(-9.43%)
Feb 04, 2016 8.720 9.440 8.520 8.700 243,711 -0.12(-1.36%)
Feb 03, 2016 8.710 9.050 8.260 8.820 444,333 +0.22(+2.56%)
Feb 02, 2016 8.510 8.880 8.400 8.600 467,146 +0.02(+0.23%)
Feb 01, 2016 9.000 9.130 8.297 8.580 843,182 -0.42(-4.67%)
Jan 29, 2016 9.530 9.825 8.780 9.000 548,275 -0.44(-4.66%)
Jan 28, 2016 10.27 10.36 9.300 9.440 500,835 -0.72(-7.09%)
Jan 27, 2016 10.80 11.02 10.08 10.16 206,423 -0.67(-6.19%)
Jan 26, 2016 10.93 11.07 10.02 10.83 286,895 -0.20(-1.81%)
Jan 25, 2016 11.63 11.92 10.96 11.03 195,794 -0.62(-5.32%)
Jan 22, 2016 11.33 11.65 10.92 11.65 268,581 +0.64(+5.81%)
Jan 21, 2016 11.43 11.76 10.91 11.01 190,824 -0.44(-3.84%)
Jan 20, 2016 10.40 11.66 10.27 11.45 327,523 +0.48(+4.38%)
Jan 19, 2016 11.98 12.28 10.71 10.97 372,125 -0.98(-8.20%)
Jan 15, 2016 10.54 11.95 11.95 11.95 493,100 +0.80(+7.17%)
Jan 14, 2016 11.39 11.78 10.13 11.15 575,817 -0.16(-1.41%)
Jan 13, 2016 13.74 13.95 11.00 11.31 544,956 -2.21(-16.35%)
Jan 12, 2016 13.68 14.23 13.25 13.52 264,979 -0.01(-0.07%)
Jan 11, 2016 15.01 15.01 13.03 13.53 444,177 -1.39(-9.32%)
Jan 08, 2016 15.46 16.29 14.51 14.92 471,769 -0.12(-0.80%)
Jan 07, 2016 16.43 16.55 14.95 15.04 518,104 -1.87(-11.06%)
Jan 06, 2016 17.20 17.69 16.72 16.91 609,835 -0.63(-3.59%)
Jan 05, 2016 16.73 17.60 16.61 17.54 358,721 +0.85(+5.09%)
Jan 04, 2016 16.74 17.00 16.07 16.69 346,604 -0.17(-1.01%)
Dec 31, 2015 16.32 16.86 16.86 16.86 604,900 +1.07(+6.78%)
Dec 30, 2015 16.05 16.43 15.43 15.79 124,166 -0.33(-2.05%)
Dec 29, 2015 15.52 16.17 15.04 16.12 270,686 +0.75(+4.88%)
Dec 28, 2015 15.40 15.88 15.07 15.37 286,549 -0.05(-0.32%)
Dec 24, 2015 15.59 15.42 15.42 15.42 122,300 -0.18(-1.15%)
Dec 23, 2015 15.45 15.87 15.25 15.60 189,718 +0.30(+1.96%)
Dec 22, 2015 15.68 15.88 15.17 15.30 120,653 -0.36(-2.30%)
Dec 21, 2015 15.47 15.76 15.00 15.66 154,608 +0.32(+2.09%)
Dec 18, 2015 15.31 15.82 15.12 15.34 301,062 +0.02(+0.13%)
Dec 17, 2015 15.94 16.15 15.05 15.32 212,044 -0.47(-2.98%)
Dec 16, 2015 15.56 15.89 15.34 15.79 137,010 +0.46(+3.00%)
Dec 15, 2015 14.78 15.48 14.60 15.33 315,633 +0.66(+4.50%)
Dec 14, 2015 15.29 15.88 14.39 14.67 299,869 -0.50(-3.30%)
Dec 11, 2015 15.91 16.21 15.13 15.17 296,536 -1.05(-6.47%)
Dec 10, 2015 15.84 16.33 15.45 16.22 390,846 +0.22(+1.37%)
Dec 09, 2015 17.65 17.65 15.84 16.00 1,844,554 +0.82(+5.40%)
Dec 08, 2015 13.59 15.61 13.50 15.18 867,770 +1.40(+10.16%)
Dec 07, 2015 14.15 14.49 13.35 13.78 302,623 -0.53(-3.70%)
Dec 04, 2015 14.57 14.77 14.09 14.31 463,582 -0.28(-1.92%)
Dec 03, 2015 15.46 15.46 14.43 14.59 653,962 -0.90(-5.81%)
Dec 02, 2015 15.80 16.15 15.37 15.49 256,296 -0.30(-1.90%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.