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

Cara Therapeutics (NQ: CARA )

0.6610 -0.0290 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 10.21 10.35 10.07 10.25 54,875 +0.09(+0.89%)
Feb 26, 2015 10.20 10.40 9.960 10.16 222,808 -0.09(-0.88%)
Feb 25, 2015 10.75 10.82 10.22 10.25 204,357 -0.47(-4.38%)
Feb 24, 2015 10.76 10.89 10.64 10.72 80,911 -0.07(-0.65%)
Feb 23, 2015 10.87 10.91 10.74 10.79 62,539 -0.12(-1.10%)
Feb 20, 2015 10.88 10.95 10.66 10.91 59,860 +0.07(+0.65%)
Feb 19, 2015 10.79 10.98 10.64 10.84 70,288 -0.03(-0.28%)
Feb 18, 2015 10.80 10.97 10.59 10.87 132,996 -0.13(-1.18%)
Feb 17, 2015 10.94 11.04 10.85 11.00 138,705 +0.04(+0.36%)
Feb 13, 2015 10.97 10.96 10.96 10.96 91,300 -0.03(-0.27%)
Feb 12, 2015 11.10 11.10 10.90 10.99 126,977 -0.03(-0.27%)
Feb 11, 2015 10.92 11.05 10.73 11.02 122,797 +0.10(+0.92%)
Feb 10, 2015 11.08 11.08 10.83 10.92 89,684 -0.04(-0.36%)
Feb 09, 2015 10.90 11.17 10.86 10.96 85,868 +0.08(+0.74%)
Feb 06, 2015 10.97 11.07 10.84 10.88 58,659 -0.12(-1.09%)
Feb 05, 2015 10.73 11.09 10.71 11.00 222,218 +0.39(+3.68%)
Feb 04, 2015 10.78 10.90 10.47 10.61 112,925 -0.18(-1.67%)
Feb 03, 2015 10.84 10.91 10.47 10.79 97,835 -0.03(-0.28%)
Feb 02, 2015 10.60 11.04 10.60 10.82 130,013 +0.03(+0.28%)
Jan 30, 2015 10.84 11.05 10.69 10.79 203,625 -0.15(-1.37%)
Jan 29, 2015 10.40 10.97 10.34 10.94 77,551 +0.52(+4.99%)
Jan 28, 2015 11.01 11.22 10.34 10.42 226,587 -0.58(-5.27%)
Jan 27, 2015 10.88 11.05 10.65 11.00 125,942 -0.03(-0.27%)
Jan 26, 2015 10.89 11.05 10.63 11.03 154,043 +0.20(+1.85%)
Jan 23, 2015 10.91 11.04 10.75 10.83 169,769 -0.11(-1.01%)
Jan 22, 2015 10.55 11.03 10.27 10.94 175,400 +0.42(+3.99%)
Jan 21, 2015 10.63 11.00 10.43 10.52 139,535 -0.19(-1.77%)
Jan 20, 2015 10.69 10.80 10.34 10.71 80,705 +0.07(+0.66%)
Jan 16, 2015 10.49 10.68 10.27 10.64 97,425 +0.14(+1.33%)
Jan 15, 2015 11.08 11.08 10.26 10.50 261,922 -0.50(-4.55%)
Jan 14, 2015 10.87 11.05 10.70 11.00 234,144 +0.15(+1.38%)
Jan 13, 2015 11.00 11.09 10.65 10.85 228,163 -0.14(-1.27%)
Jan 12, 2015 11.05 11.09 10.75 10.99 234,239 +0.04(+0.37%)
Jan 09, 2015 11.02 11.26 10.61 10.95 704,102 +0.48(+4.58%)
Jan 08, 2015 10.50 10.68 10.32 10.47 96,075 +0.04(+0.38%)
Jan 07, 2015 10.50 10.75 10.11 10.43 130,508 +0.03(+0.29%)
Jan 06, 2015 10.79 11.11 9.800 10.40 327,641 -0.32(-2.99%)
Jan 05, 2015 10.72 10.96 10.40 10.72 283,510 +0.12(+1.13%)
Jan 02, 2015 10.06 10.79 9.900 10.60 404,891 +0.63(+6.32%)
Dec 31, 2014 10.05 9.970 9.970 9.970 186,800 +0.02(+0.20%)
Dec 30, 2014 10.00 10.05 9.910 9.950 137,312 +0.00(+0.00%)
Dec 29, 2014 9.800 10.09 9.790 9.950 138,306 +0.03(+0.30%)
Dec 26, 2014 9.850 9.980 9.720 9.920 65,602 +0.14(+1.43%)
Dec 24, 2014 9.820 9.780 9.780 9.780 28,900 +0.02(+0.20%)
Dec 23, 2014 9.980 9.990 9.600 9.760 111,760 -0.23(-2.30%)
Dec 22, 2014 9.990 10.05 9.820 9.990 113,745 -0.01(-0.10%)
Dec 19, 2014 9.890 10.00 9.680 10.00 616,747 +0.10(+1.01%)
Dec 18, 2014 10.00 10.09 9.680 9.900 182,059 -0.07(-0.70%)
Dec 17, 2014 9.700 10.42 9.690 9.970 108,967 +0.43(+4.51%)
Dec 16, 2014 9.750 9.750 9.340 9.540 47,227 -0.19(-1.95%)
Dec 15, 2014 9.940 9.970 9.630 9.730 75,997 -0.21(-2.11%)
Dec 12, 2014 9.950 10.07 9.760 9.940 53,440 -0.06(-0.60%)
Dec 11, 2014 10.03 10.09 9.910 10.00 127,361 -0.01(-0.10%)
Dec 10, 2014 9.980 10.09 9.318 10.01 61,694 +0.03(+0.30%)
Dec 09, 2014 10.00 10.18 9.820 9.980 275,942 +0.13(+1.32%)
Dec 08, 2014 10.01 10.01 9.590 9.850 74,333 -0.14(-1.40%)
Dec 05, 2014 9.480 10.25 9.480 9.990 243,911 +0.57(+6.05%)
Dec 04, 2014 9.360 9.450 9.290 9.420 62,010 +0.09(+0.96%)
Dec 03, 2014 9.300 9.470 9.260 9.330 35,604 +0.04(+0.43%)
Dec 02, 2014 8.970 9.445 8.920 9.290 63,373 +0.55(+6.29%)
Dec 01, 2014 9.020 9.200 8.620 8.740 64,981 -0.50(-5.41%)
Nov 28, 2014 9.430 9.480 9.240 9.240 17,732 -0.18(-1.91%)
Nov 26, 2014 9.360 9.420 9.420 9.420 57,400 +0.03(+0.32%)
Nov 25, 2014 9.400 9.500 9.210 9.390 102,428 +0.01(+0.11%)
Nov 24, 2014 9.000 9.410 9.000 9.380 180,135 +0.43(+4.75%)
Nov 21, 2014 9.090 9.090 8.920 8.955 100,862 -0.06(-0.72%)
Nov 20, 2014 8.900 9.190 8.800 9.020 74,525 +0.13(+1.46%)
Nov 19, 2014 9.160 9.160 8.800 8.890 189,651 -0.23(-2.52%)
Nov 18, 2014 8.940 9.130 8.910 9.120 132,689 +0.26(+2.93%)
Nov 17, 2014 8.300 8.950 8.250 8.860 191,086 +0.46(+5.48%)
Nov 14, 2014 8.020 8.470 7.990 8.400 102,304 +0.34(+4.22%)
Nov 13, 2014 8.050 8.224 7.990 8.060 137,930 -0.02(-0.25%)
Nov 12, 2014 8.460 8.460 7.825 8.080 190,392 -0.40(-4.72%)
Nov 11, 2014 8.690 8.900 8.340 8.480 62,983 -0.27(-3.09%)
Nov 10, 2014 8.720 8.850 8.550 8.750 40,304 +0.09(+1.04%)
Nov 07, 2014 8.570 8.750 8.570 8.660 37,974 +0.05(+0.58%)
Nov 06, 2014 8.750 8.800 8.520 8.610 89,723 -0.18(-2.05%)
Nov 05, 2014 9.140 9.140 8.760 8.790 46,868 -0.25(-2.77%)
Nov 04, 2014 8.880 9.150 8.565 9.040 92,315 +0.16(+1.80%)
Nov 03, 2014 9.020 9.070 8.600 8.880 76,625 -0.13(-1.44%)
Oct 31, 2014 9.330 9.550 8.950 9.010 96,987 -0.18(-1.96%)
Oct 30, 2014 9.200 9.730 8.800 9.190 275,569 -0.01(-0.11%)
Oct 29, 2014 10.26 10.57 8.760 9.200 1,463,410 +0.55(+6.36%)
Oct 28, 2014 8.090 8.762 8.090 8.650 44,470 +0.58(+7.19%)
Oct 27, 2014 7.970 8.170 7.760 8.070 28,077 -0.09(-1.10%)
Oct 24, 2014 8.200 8.200 7.870 8.160 57,523 -0.02(-0.24%)
Oct 23, 2014 7.810 8.250 7.760 8.180 41,148 +0.42(+5.41%)
Oct 22, 2014 8.050 8.110 7.580 7.760 70,705 -0.28(-3.48%)
Oct 21, 2014 8.320 8.440 7.920 8.040 55,909 -0.16(-1.95%)
Oct 20, 2014 8.120 8.510 8.115 8.200 23,090 +0.17(+2.12%)
Oct 17, 2014 8.500 8.540 7.910 8.030 51,181 -0.32(-3.83%)
Oct 16, 2014 8.270 8.600 8.128 8.350 81,164 -0.02(-0.24%)
Oct 15, 2014 8.060 8.410 7.960 8.370 47,289 +0.21(+2.57%)
Oct 14, 2014 8.060 8.220 7.930 8.160 27,666 +0.19(+2.38%)
Oct 13, 2014 7.960 8.135 7.530 7.970 34,424 +0.05(+0.63%)
Oct 10, 2014 7.830 8.230 7.800 7.920 39,679 +0.04(+0.51%)
Oct 09, 2014 7.860 8.010 7.620 7.880 108,186 +0.06(+0.77%)
Oct 08, 2014 7.920 7.920 7.530 7.820 143,130 -0.10(-1.26%)
Oct 07, 2014 7.970 8.070 7.830 7.920 103,207 -0.11(-1.37%)
Oct 06, 2014 8.310 8.310 7.920 8.030 63,686 -0.23(-2.78%)
Oct 03, 2014 8.340 8.360 8.230 8.260 49,803 +0.02(+0.24%)
Oct 02, 2014 8.100 8.492 7.900 8.240 54,462 +0.14(+1.73%)
Oct 01, 2014 8.550 8.550 7.935 8.100 79,056 -0.29(-3.46%)
Sep 30, 2014 8.490 8.710 8.210 8.390 168,141 -0.12(-1.41%)
Sep 29, 2014 8.300 8.600 8.100 8.510 116,394 +0.10(+1.19%)
Sep 26, 2014 8.280 8.450 8.150 8.410 139,369 +0.14(+1.69%)
Sep 25, 2014 8.290 8.440 7.810 8.270 122,908 -0.13(-1.55%)
Sep 24, 2014 8.390 8.520 8.040 8.400 225,229 +0.05(+0.60%)
Sep 23, 2014 8.360 8.600 8.250 8.350 80,525 -0.01(-0.12%)
Sep 22, 2014 8.940 8.940 8.100 8.360 114,494 -0.62(-6.90%)
Sep 19, 2014 9.920 10.09 9.010 8.980 210,199 -0.95(-9.57%)
Sep 18, 2014 10.12 10.20 9.890 9.930 32,830 -0.14(-1.39%)
Sep 17, 2014 10.05 10.38 10.00 10.07 53,063 +0.06(+0.60%)
Sep 16, 2014 9.870 10.12 9.870 10.01 78,969 +0.11(+1.11%)
Sep 15, 2014 10.11 10.28 9.750 9.900 54,260 -0.17(-1.69%)
Sep 12, 2014 10.28 10.38 10.07 10.07 40,799 -0.25(-2.42%)
Sep 11, 2014 10.22 10.59 10.14 10.32 128,214 +0.19(+1.88%)
Sep 10, 2014 10.15 10.24 10.08 10.13 32,662 -0.05(-0.49%)
Sep 09, 2014 10.15 10.19 10.02 10.18 29,241 -0.03(-0.29%)
Sep 08, 2014 10.00 10.31 10.00 10.21 135,559 +0.23(+2.30%)
Sep 05, 2014 10.00 10.05 9.665 9.980 75,835 -0.02(-0.20%)
Sep 04, 2014 10.29 10.29 9.910 10.00 55,588 -0.28(-2.72%)
Sep 03, 2014 10.46 10.46 10.20 10.28 87,560 -0.14(-1.34%)
Sep 02, 2014 10.30 10.45 10.30 10.42 83,765 +0.20(+1.96%)
Aug 29, 2014 10.15 10.22 10.22 10.22 50,000 +0.07(+0.69%)
Aug 28, 2014 10.04 10.26 10.00 10.15 67,838 +0.09(+0.89%)
Aug 27, 2014 10.26 10.26 9.985 10.06 103,908 -0.19(-1.85%)
Aug 26, 2014 10.15 10.41 10.15 10.25 78,525 +0.08(+0.79%)
Aug 25, 2014 10.04 10.46 9.975 10.17 145,384 +0.17(+1.70%)
Aug 22, 2014 9.990 10.03 9.870 10.00 42,382 -0.05(-0.50%)
Aug 21, 2014 10.10 10.10 9.850 10.05 71,428 -0.10(-0.99%)
Aug 20, 2014 10.00 10.19 10.00 10.15 54,886 +0.13(+1.30%)
Aug 19, 2014 10.20 10.20 10.00 10.02 54,614 -0.21(-2.05%)
Aug 18, 2014 10.22 10.39 10.08 10.23 66,598 +0.10(+0.99%)
Aug 15, 2014 10.37 10.37 9.790 10.13 85,170 -0.15(-1.46%)
Aug 14, 2014 10.15 10.55 10.13 10.28 54,574 +0.13(+1.28%)
Aug 13, 2014 10.26 10.36 9.880 10.15 51,202 -0.10(-0.98%)
Aug 12, 2014 10.45 10.50 9.648 10.25 291,787 -0.22(-2.10%)
Aug 11, 2014 11.35 11.35 10.40 10.47 112,549 -0.87(-7.67%)
Aug 08, 2014 11.24 11.80 10.71 11.34 192,999 +0.54(+5.00%)
Aug 07, 2014 11.42 11.46 10.60 10.80 71,590 -0.75(-6.49%)
Aug 06, 2014 11.70 11.79 11.19 11.55 75,313 -0.19(-1.62%)
Aug 05, 2014 11.50 11.89 11.21 11.74 100,529 +0.24(+2.09%)
Aug 04, 2014 12.04 12.20 11.46 11.50 116,461 -0.41(-3.44%)
Aug 01, 2014 12.30 12.65 11.70 11.91 73,371 -0.84(-6.59%)
Jul 31, 2014 12.61 13.00 12.44 12.75 149,018 +0.18(+1.43%)
Jul 30, 2014 13.29 13.38 12.28 12.57 247,740 -1.15(-8.38%)
Jul 29, 2014 13.52 13.75 13.50 13.72 28,273 +0.20(+1.48%)
Jul 28, 2014 13.53 13.74 13.67 13.52 26,623 -0.15(-1.10%)
Jul 25, 2014 13.28 13.96 13.25 13.67 34,032 +0.26(+1.94%)
Jul 24, 2014 13.58 13.82 13.16 13.41 39,625 -0.19(-1.40%)
Jul 23, 2014 13.53 13.68 13.43 13.60 79,636 +0.12(+0.89%)
Jul 22, 2014 13.57 13.89 13.13 13.48 47,250 -0.02(-0.15%)
Jul 21, 2014 13.50 13.79 13.35 13.50 121,192 -0.01(-0.07%)
Jul 18, 2014 13.13 13.90 13.13 13.51 63,833 +0.45(+3.45%)
Jul 17, 2014 12.99 13.48 12.82 13.06 40,995 -0.10(-0.76%)
Jul 16, 2014 13.32 13.35 12.90 13.16 83,146 -0.12(-0.90%)
Jul 15, 2014 13.10 13.44 12.75 13.28 72,994 +0.22(+1.68%)
Jul 14, 2014 13.59 13.59 12.71 13.06 44,525 -0.42(-3.12%)
Jul 11, 2014 13.96 13.97 13.36 13.48 51,143 -0.52(-3.71%)
Jul 10, 2014 13.96 14.06 13.01 14.00 121,136 -0.39(-2.71%)
Jul 09, 2014 14.46 14.60 14.11 14.39 44,499 +0.05(+0.35%)
Jul 08, 2014 16.14 16.26 14.27 14.34 166,329 -1.49(-9.41%)
Jul 07, 2014 17.23 17.77 15.79 15.83 134,467 -1.11(-6.55%)
Jul 03, 2014 17.05 16.94 16.94 16.94 32,300 -0.07(-0.41%)
Jul 02, 2014 17.10 17.14 16.35 17.01 72,424 -0.11(-0.64%)
Jul 01, 2014 17.15 17.30 16.85 17.12 63,833 +0.10(+0.59%)
Jun 30, 2014 15.45 17.20 15.45 17.02 189,262 +1.45(+9.31%)
Jun 27, 2014 15.83 15.83 15.20 15.57 118,159 -0.36(-2.26%)
Jun 26, 2014 16.25 16.37 15.75 15.93 31,147 -0.43(-2.63%)
Jun 25, 2014 16.60 16.70 15.45 16.36 66,820 -0.40(-2.39%)
Jun 24, 2014 17.36 17.69 16.53 16.76 129,235 -0.44(-2.56%)
Jun 23, 2014 17.09 17.43 16.23 17.20 119,114 -0.31(-1.77%)
Jun 20, 2014 14.81 17.61 14.80 17.51 319,360 +2.87(+19.60%)
Jun 19, 2014 14.22 14.68 13.95 14.64 67,297 +0.63(+4.50%)
Jun 18, 2014 14.15 14.24 13.86 14.01 61,459 +0.00(+0.00%)
Jun 17, 2014 14.00 14.75 13.90 14.01 186,307 -0.05(-0.36%)
Jun 16, 2014 14.27 14.34 13.91 14.06 33,987 -0.20(-1.40%)
Jun 13, 2014 14.47 14.55 14.06 14.26 47,053 -0.13(-0.90%)
Jun 12, 2014 13.95 14.44 13.84 14.39 36,289 +0.32(+2.27%)
Jun 11, 2014 13.67 14.08 13.67 14.07 36,749 +0.20(+1.44%)
Jun 10, 2014 13.97 13.97 13.54 13.87 38,827 +0.01(+0.07%)
Jun 06, 2014 14.02 14.21 13.63 13.86 38,321 -0.04(-0.29%)
Jun 05, 2014 13.63 14.06 13.45 13.90 45,898 +0.28(+2.06%)
Jun 04, 2014 13.70 13.96 13.55 13.62 21,279 -0.21(-1.52%)
Jun 03, 2014 13.83 14.06 13.71 13.83 33,113 -0.08(-0.58%)
Jun 02, 2014 13.66 14.03 13.50 13.91 31,690 +0.13(+0.94%)
May 30, 2014 14.11 14.34 13.62 13.78 90,221 -0.31(-2.20%)
May 29, 2014 14.43 14.50 13.95 14.09 41,664 -0.23(-1.61%)
May 28, 2014 14.05 14.48 13.91 14.32 55,092 +0.22(+1.56%)
May 27, 2014 14.34 14.34 14.02 14.10 40,808 -0.02(-0.14%)
May 23, 2014 13.58 14.12 14.12 14.12 71,400 +0.53(+3.90%)
May 22, 2014 13.64 13.90 13.45 13.59 64,019 -0.12(-0.88%)
May 21, 2014 13.84 14.04 13.48 13.71 115,439 -0.13(-0.94%)
May 20, 2014 13.91 14.10 13.51 13.84 120,969 -0.18(-1.28%)
May 19, 2014 13.97 14.42 13.71 14.02 109,840 -0.01(-0.07%)
May 16, 2014 13.94 14.14 13.65 14.03 73,659 +0.16(+1.15%)
May 15, 2014 14.30 14.69 13.64 13.87 87,919 +0.22(+1.61%)
May 14, 2014 13.55 13.90 13.06 13.65 81,436 +0.01(+0.07%)
May 13, 2014 12.85 14.12 12.80 13.64 68,133 +0.00(+0.00%)
May 12, 2014 13.96 14.17 13.58 13.64 113,751 -0.24(-1.73%)
May 09, 2014 13.63 13.92 13.33 13.88 54,866 +0.25(+1.83%)
May 08, 2014 13.65 14.32 13.51 13.63 58,468 -0.11(-0.80%)
May 07, 2014 14.15 14.31 13.55 13.74 101,162 -0.74(-5.11%)
May 06, 2014 14.46 15.06 14.17 14.48 94,147 -0.05(-0.34%)
May 05, 2014 13.72 14.71 13.56 14.53 86,582 +0.65(+4.68%)
May 02, 2014 14.43 14.49 13.75 13.88 60,402 -0.47(-3.28%)
May 01, 2014 14.42 14.85 13.91 14.35 108,385 -0.04(-0.28%)
Apr 30, 2014 14.21 14.71 13.50 14.39 115,919 +0.07(+0.49%)
Apr 29, 2014 13.43 14.50 12.86 14.32 160,953 +0.95(+7.11%)
Apr 28, 2014 13.94 15.54 12.51 13.37 104,753 -0.44(-3.19%)
Apr 25, 2014 14.15 14.66 13.40 13.81 117,941 -0.39(-2.75%)
Apr 24, 2014 15.49 16.06 13.75 14.20 123,737 -1.15(-7.49%)
Apr 23, 2014 16.58 17.55 15.20 15.35 119,606 -1.37(-8.19%)
Apr 22, 2014 15.00 17.50 15.00 16.72 169,288 +1.79(+11.99%)
Apr 21, 2014 13.30 15.00 13.00 14.93 115,701 +1.55(+11.58%)
Apr 17, 2014 13.56 13.38 13.38 13.38 79,600 -0.26(-1.91%)
Apr 16, 2014 14.00 14.30 13.54 13.64 81,328 -0.18(-1.30%)
Apr 15, 2014 15.61 15.70 13.67 13.82 201,630 -1.66(-10.72%)
Apr 14, 2014 15.86 16.22 15.44 15.48 89,909 +0.00(+0.00%)
Apr 11, 2014 16.97 17.17 15.19 15.48 176,157 -1.60(-9.37%)
Apr 10, 2014 18.30 18.37 17.03 17.08 147,772 -1.22(-6.67%)
Apr 09, 2014 18.44 18.62 17.99 18.30 254,997 +0.01(+0.05%)
Apr 08, 2014 17.71 18.39 17.23 18.29 123,725 +0.69(+3.92%)
Apr 07, 2014 18.33 18.74 17.34 17.60 116,046 -0.90(-4.86%)
Apr 04, 2014 18.92 19.25 17.53 18.50 204,936 -0.27(-1.44%)
Apr 03, 2014 20.00 20.00 18.11 18.77 219,407 -1.20(-6.01%)
Apr 02, 2014 19.42 20.70 19.22 19.97 338,254 +0.72(+3.74%)
Apr 01, 2014 18.80 20.00 18.23 19.25 234,364 +0.64(+3.44%)
Mar 31, 2014 16.40 18.93 16.08 18.61 970,122 +2.09(+12.65%)
Mar 28, 2014 17.31 17.31 16.10 16.52 317,002 -0.79(-4.56%)
Mar 27, 2014 16.85 17.74 15.50 17.31 352,613 +0.34(+2.00%)
Mar 26, 2014 16.95 18.22 16.72 16.97 244,909 +0.08(+0.47%)
Mar 25, 2014 16.50 17.88 16.50 16.89 156,650 +0.37(+2.24%)
Mar 24, 2014 17.28 17.28 15.40 16.52 198,177 -0.63(-3.67%)
Mar 21, 2014 18.47 19.20 16.91 17.15 317,124 -0.98(-5.41%)
Mar 20, 2014 18.89 19.23 17.56 18.13 131,230 -0.92(-4.83%)
Mar 19, 2014 20.35 20.40 18.66 19.05 215,776 -0.90(-4.51%)
Mar 18, 2014 18.97 20.25 18.55 19.95 198,684 +1.45(+7.84%)
Mar 17, 2014 17.79 19.48 16.62 18.50 360,409 +1.24(+7.18%)
Mar 14, 2014 18.22 19.09 17.00 17.26 302,120 -1.17(-6.35%)
Mar 13, 2014 20.03 20.23 18.19 18.43 297,372 -1.57(-7.85%)
Mar 12, 2014 20.19 20.45 19.26 20.00 176,107 -0.07(-0.35%)
Mar 11, 2014 20.73 21.65 19.93 20.07 349,326 -0.10(-0.50%)
Mar 10, 2014 19.83 20.32 18.92 20.17 194,485 +0.17(+0.85%)
Mar 07, 2014 21.79 21.87 19.39 20.00 230,676 -1.19(-5.62%)
Mar 06, 2014 22.60 22.99 20.22 21.19 392,236 -1.30(-5.78%)
Mar 05, 2014 22.44 23.25 22.01 22.49 327,043 +0.63(+2.88%)
Mar 04, 2014 22.71 23.24 21.46 21.86 519,063 +0.58(+2.73%)
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.