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

Biomea Fusion Inc (NQ: BMEA )

12.24 -0.54 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 28.01 29.53 27.27 29.47 514,158 +0.98(+3.46%)
Apr 27, 2023 31.20 31.45 28.32 28.48 485,561 -2.55(-8.20%)
Apr 26, 2023 30.10 31.79 29.54 31.03 505,612 +0.84(+2.78%)
Apr 25, 2023 30.35 30.35 29.16 30.19 319,869 +0.19(+0.63%)
Apr 24, 2023 30.64 30.64 29.00 30.00 884,034 -0.43(-1.41%)
Apr 21, 2023 29.21 30.43 26.97 30.43 732,556 +1.15(+3.93%)
Apr 20, 2023 27.23 29.50 26.62 29.28 1,072,489 +1.78(+6.47%)
Apr 19, 2023 26.80 28.48 26.15 27.50 1,026,688 +1.50(+5.77%)
Apr 18, 2023 25.03 26.78 24.50 26.00 1,029,189 +1.00(+4.00%)
Apr 17, 2023 23.92 26.05 23.90 25.00 853,546 +1.02(+4.25%)
Apr 14, 2023 25.96 25.96 23.71 23.98 613,277 -1.86(-7.20%)
Apr 13, 2023 25.14 27.05 24.59 25.84 814,235 +0.82(+3.28%)
Apr 12, 2023 27.39 27.39 24.75 25.02 747,409 -2.38(-8.69%)
Apr 11, 2023 25.01 29.07 25.01 27.40 1,131,992 +2.54(+10.22%)
Apr 10, 2023 25.73 26.37 24.83 24.86 672,574 -1.14(-4.38%)
Apr 06, 2023 26.00 26.52 25.17 26.00 1,128,930 +0.09(+0.35%)
Apr 05, 2023 26.36 27.89 25.18 25.91 990,589 -0.65(-2.45%)
Apr 04, 2023 28.58 28.84 26.30 26.56 1,420,364 -1.44(-5.14%)
Apr 03, 2023 31.01 31.41 27.34 28.00 1,847,111 -3.01(-9.71%)
Mar 31, 2023 31.92 32.14 30.38 31.01 1,847,398 -0.94(-2.94%)
Mar 30, 2023 32.08 33.79 30.40 31.95 4,363,352 -0.40(-1.24%)
Mar 29, 2023 32.37 36.68 29.51 32.35 6,146,318 +1.64(+5.34%)
Mar 28, 2023 23.00 31.54 21.73 30.71 18,289,500 +15.28(+99.03%)
Mar 27, 2023 15.69 17.68 15.39 15.43 328,713 +0.00(+0.03%)
Mar 24, 2023 15.95 16.01 15.17 15.43 259,224 -0.38(-2.37%)
Mar 23, 2023 15.01 16.21 15.00 15.80 186,190 +0.79(+5.26%)
Mar 22, 2023 15.00 16.01 14.69 15.01 344,855 -0.22(-1.44%)
Mar 21, 2023 15.25 15.40 14.16 15.23 153,150 +0.07(+0.46%)
Mar 20, 2023 15.40 15.41 14.80 15.16 142,529 -0.19(-1.24%)
Mar 17, 2023 15.43 16.23 15.00 15.35 258,913 -0.16(-1.03%)
Mar 16, 2023 15.48 16.23 15.20 15.51 106,230 +0.03(+0.19%)
Mar 15, 2023 16.03 16.74 14.86 15.48 149,277 -0.12(-0.77%)
Mar 14, 2023 14.38 15.74 14.21 15.60 213,720 +1.58(+11.27%)
Mar 13, 2023 13.07 14.14 11.76 14.02 120,202 +1.02(+7.85%)
Mar 10, 2023 14.64 14.64 11.99 13.00 302,995 -1.70(-11.56%)
Mar 09, 2023 14.65 14.88 13.03 14.70 170,694 +0.21(+1.45%)
Mar 08, 2023 13.79 14.85 13.45 14.49 87,005 +0.91(+6.70%)
Mar 07, 2023 13.34 13.90 12.76 13.58 78,132 +0.32(+2.41%)
Mar 06, 2023 13.90 13.95 12.44 13.26 125,431 -0.37(-2.71%)
Mar 03, 2023 13.00 14.10 13.00 13.63 151,831 +0.63(+4.85%)
Mar 02, 2023 13.81 14.24 11.62 13.00 236,923 -1.15(-8.13%)
Mar 01, 2023 13.11 14.22 12.47 14.15 92,151 +1.31(+10.20%)
Feb 28, 2023 12.76 13.35 12.59 12.84 157,486 +0.25(+1.99%)
Feb 27, 2023 11.80 12.66 11.80 12.59 87,802 +0.97(+8.35%)
Feb 24, 2023 10.98 11.71 10.91 11.62 316,800 +0.62(+5.64%)
Feb 23, 2023 10.99 11.30 10.84 11.00 97,165 +0.01(+0.09%)
Feb 22, 2023 10.93 10.99 10.57 10.99 35,673 +0.14(+1.29%)
Feb 21, 2023 11.08 11.21 10.74 10.85 69,828 -0.15(-1.36%)
Feb 17, 2023 10.44 11.22 10.26 11.00 48,326 +0.51(+4.86%)
Feb 16, 2023 10.43 10.49 10.07 10.49 39,173 -0.10(-0.94%)
Feb 15, 2023 10.44 10.75 9.983 10.59 28,113 +0.01(+0.09%)
Feb 14, 2023 10.50 11.16 10.30 10.58 133,239 +0.08(+0.76%)
Feb 13, 2023 10.03 10.50 9.900 10.50 50,675 +0.45(+4.48%)
Feb 10, 2023 10.00 10.28 9.715 10.05 86,640 +0.16(+1.62%)
Feb 09, 2023 9.000 9.920 9.000 9.890 49,258 +0.50(+5.32%)
Feb 08, 2023 9.110 9.460 9.080 9.390 23,561 +0.14(+1.51%)
Feb 07, 2023 9.510 9.930 9.160 9.250 78,780 -0.59(-6.00%)
Feb 06, 2023 9.550 10.00 9.257 9.840 30,654 +0.31(+3.25%)
Feb 03, 2023 9.610 9.770 8.880 9.530 55,777 +0.11(+1.17%)
Feb 02, 2023 9.530 9.990 9.100 9.420 40,946 -0.13(-1.36%)
Feb 01, 2023 9.530 9.764 9.226 9.550 18,386 +0.03(+0.32%)
Jan 31, 2023 9.950 10.04 9.480 9.520 31,214 -0.17(-1.75%)
Jan 30, 2023 9.320 9.900 9.000 9.690 41,563 +0.45(+4.87%)
Jan 27, 2023 8.720 9.380 8.520 9.240 51,569 +0.29(+3.30%)
Jan 26, 2023 8.650 9.020 8.220 8.945 40,932 +0.35(+4.01%)
Jan 25, 2023 8.800 8.990 8.040 8.600 46,250 -0.24(-2.71%)
Jan 24, 2023 9.170 9.290 8.700 8.840 35,080 -0.33(-3.60%)
Jan 23, 2023 9.820 9.887 8.920 9.170 52,765 -0.65(-6.62%)
Jan 20, 2023 9.060 9.960 8.710 9.820 43,265 +0.68(+7.44%)
Jan 19, 2023 9.370 9.790 8.950 9.140 67,022 -0.25(-2.66%)
Jan 18, 2023 8.310 9.940 8.310 9.390 58,927 +1.08(+13.00%)
Jan 17, 2023 7.400 8.900 7.305 8.310 57,566 +0.87(+11.69%)
Jan 13, 2023 7.710 8.030 7.310 7.440 167,853 +0.22(+3.05%)
Jan 12, 2023 7.010 7.280 7.010 7.220 30,663 +0.21(+3.00%)
Jan 11, 2023 6.840 7.410 6.630 7.010 72,791 +0.17(+2.49%)
Jan 10, 2023 6.800 7.470 6.740 6.840 93,079 +0.04(+0.59%)
Jan 09, 2023 6.930 7.240 6.800 6.800 66,230 -0.25(-3.55%)
Jan 06, 2023 7.220 7.685 7.050 7.050 23,167 -0.45(-6.00%)
Jan 05, 2023 7.510 7.650 7.200 7.500 37,174 -0.16(-2.09%)
Jan 04, 2023 8.650 8.650 7.660 7.660 32,018 -0.82(-9.67%)
Jan 03, 2023 8.430 8.820 8.105 8.480 61,118 +0.05(+0.59%)
Dec 30, 2022 8.430 8.910 8.070 8.430 308,721 +0.04(+0.48%)
Dec 29, 2022 7.450 8.505 7.450 8.390 91,678 +1.06(+14.46%)
Dec 28, 2022 7.350 7.460 7.000 7.330 52,438 +0.01(+0.14%)
Dec 27, 2022 7.850 7.850 7.100 7.320 58,171 -0.45(-5.79%)
Dec 23, 2022 8.090 8.420 7.510 7.770 92,656 -0.60(-7.17%)
Dec 22, 2022 8.410 8.970 8.010 8.370 83,104 -0.05(-0.59%)
Dec 21, 2022 8.560 8.770 8.310 8.420 52,542 -0.19(-2.21%)
Dec 20, 2022 8.000 8.680 8.000 8.610 69,562 +0.70(+8.85%)
Dec 19, 2022 8.000 8.110 7.770 7.910 92,623 -0.15(-1.86%)
Dec 16, 2022 7.500 8.090 7.210 8.060 104,075 +0.59(+7.90%)
Dec 15, 2022 7.570 7.607 6.960 7.470 51,737 +0.15(+2.05%)
Dec 14, 2022 7.220 7.320 6.950 7.320 99,033 +0.11(+1.53%)
Dec 13, 2022 6.920 7.370 6.630 7.210 120,289 +0.58(+8.75%)
Dec 12, 2022 6.480 6.825 6.325 6.630 28,915 +0.28(+4.41%)
Dec 09, 2022 6.240 6.465 6.040 6.350 37,322 +0.05(+0.79%)
Dec 08, 2022 6.380 6.550 6.070 6.300 30,652 -0.06(-0.94%)
Dec 07, 2022 6.770 6.770 6.250 6.360 35,942 -0.36(-5.36%)
Dec 06, 2022 6.780 6.930 6.610 6.720 32,458 -0.05(-0.74%)
Dec 05, 2022 6.960 6.960 6.610 6.770 70,434 -0.19(-2.73%)
Dec 02, 2022 7.090 7.130 6.880 6.960 67,539 -0.20(-2.79%)
Dec 01, 2022 7.280 7.285 6.980 7.160 62,548 -0.03(-0.42%)
Nov 30, 2022 7.120 7.590 6.840 7.190 99,286 +0.17(+2.42%)
Nov 29, 2022 7.180 7.660 6.920 7.020 26,264 -0.16(-2.23%)
Nov 28, 2022 7.260 7.770 7.050 7.180 72,970 -0.18(-2.45%)
Nov 25, 2022 7.310 7.576 7.040 7.360 12,600 +0.00(+0.00%)
Nov 23, 2022 7.450 7.700 7.110 7.360 45,767 -0.09(-1.21%)
Nov 22, 2022 7.570 7.990 7.100 7.450 50,178 -0.04(-0.53%)
Nov 21, 2022 7.440 7.700 7.195 7.490 83,859 +0.13(+1.77%)
Nov 18, 2022 7.450 7.630 7.040 7.360 41,704 +0.09(+1.24%)
Nov 17, 2022 7.540 7.640 7.250 7.270 156,405 -0.33(-4.34%)
Nov 16, 2022 7.980 8.070 7.510 7.600 111,317 -0.46(-5.71%)
Nov 15, 2022 8.300 8.300 7.630 8.060 112,563 +0.09(+1.13%)
Nov 14, 2022 7.870 8.150 7.850 7.970 98,920 +0.06(+0.76%)
Nov 11, 2022 8.290 8.350 7.440 7.910 157,481 -0.52(-6.17%)
Nov 10, 2022 9.140 9.140 8.290 8.430 60,860 -0.48(-5.39%)
Nov 09, 2022 9.340 9.800 8.820 8.910 23,017 -0.55(-5.81%)
Nov 08, 2022 9.830 10.16 9.430 9.460 57,522 -0.61(-6.06%)
Nov 07, 2022 11.13 11.47 10.07 10.07 157,933 -1.14(-10.17%)
Nov 04, 2022 11.91 12.23 11.09 11.21 73,606 -0.39(-3.36%)
Nov 03, 2022 11.01 12.12 11.01 11.60 77,783 +0.29(+2.56%)
Nov 02, 2022 11.58 12.09 11.31 80,298 -0.10(-0.88%)
Nov 01, 2022 11.29 11.82 10.92 11.41 81,197 +0.41(+3.73%)
Oct 31, 2022 10.04 11.22 10.04 11.00 52,753 +0.72(+7.00%)
Oct 28, 2022 9.570 10.37 9.348 10.28 48,500 +0.72(+7.53%)
Oct 27, 2022 9.910 9.910 9.400 9.560 20,781 -0.25(-2.55%)
Oct 26, 2022 9.680 10.00 9.675 9.810 24,832 +0.21(+2.19%)
Oct 25, 2022 9.200 9.845 9.180 9.600 37,695 +0.40(+4.35%)
Oct 24, 2022 9.160 9.400 8.985 9.200 80,980 +0.08(+0.88%)
Oct 21, 2022 8.900 9.370 8.500 9.120 62,668 +0.30(+3.40%)
Oct 20, 2022 9.110 9.200 8.750 8.820 36,232 -0.19(-2.11%)
Oct 19, 2022 9.370 9.460 8.900 9.010 47,213 -0.38(-4.05%)
Oct 18, 2022 9.420 9.450 9.068 9.390 44,359 +0.09(+0.97%)
Oct 17, 2022 8.930 9.370 8.930 9.300 59,374 +0.25(+2.76%)
Oct 14, 2022 9.530 9.750 9.020 9.050 47,046 -0.31(-3.31%)
Oct 13, 2022 9.000 9.479 9.000 9.360 44,378 +0.16(+1.74%)
Oct 12, 2022 9.500 9.540 9.000 9.200 76,295 -0.31(-3.26%)
Oct 11, 2022 9.160 9.760 9.160 9.510 87,139 +0.08(+0.85%)
Oct 10, 2022 9.470 9.865 9.295 9.430 20,176 -0.04(-0.42%)
Oct 07, 2022 10.31 10.31 9.470 9.470 60,039 -0.81(-7.88%)
Oct 06, 2022 10.27 10.46 9.880 10.28 53,818 -0.07(-0.68%)
Oct 05, 2022 9.740 10.51 9.700 10.35 43,062 +0.22(+2.17%)
Oct 04, 2022 10.42 10.44 9.980 10.13 38,515 +0.05(+0.50%)
Oct 03, 2022 9.830 10.80 9.750 10.08 61,708 +0.30(+3.07%)
Sep 30, 2022 9.280 10.19 9.220 9.780 526,132 +0.27(+2.84%)
Sep 29, 2022 10.09 10.09 9.100 9.510 128,807 -0.48(-4.80%)
Sep 28, 2022 10.11 10.46 9.851 9.990 86,826 -0.13(-1.28%)
Sep 27, 2022 10.32 10.46 9.920 10.12 87,817 -0.14(-1.36%)
Sep 26, 2022 10.53 10.73 10.13 10.26 75,057 -0.25(-2.38%)
Sep 23, 2022 10.78 10.98 10.41 10.51 118,227 -0.50(-4.54%)
Sep 22, 2022 11.08 11.37 10.90 11.01 29,095 -0.15(-1.34%)
Sep 21, 2022 11.27 11.46 11.03 11.16 65,511 -0.16(-1.41%)
Sep 20, 2022 11.09 11.68 11.08 11.32 124,098 +0.21(+1.89%)
Sep 19, 2022 11.45 11.70 11.02 11.11 60,322 -0.52(-4.47%)
Sep 16, 2022 12.14 12.14 11.04 11.63 369,660 -0.81(-6.51%)
Sep 15, 2022 12.56 12.93 12.31 12.44 65,180 -0.23(-1.82%)
Sep 14, 2022 13.22 13.50 12.49 12.67 127,356 -0.63(-4.74%)
Sep 13, 2022 13.03 13.50 12.58 13.30 70,511 -0.01(-0.08%)
Sep 12, 2022 13.21 13.50 12.42 13.31 69,767 +0.03(+0.23%)
Sep 09, 2022 12.12 13.54 12.12 13.28 174,234 +1.26(+10.48%)
Sep 08, 2022 12.08 12.29 11.66 12.02 137,262 -0.14(-1.15%)
Sep 07, 2022 12.17 12.37 11.88 12.16 65,165 -0.10(-0.82%)
Sep 06, 2022 12.45 12.78 12.02 12.26 198,806 -0.05(-0.41%)
Sep 02, 2022 12.00 12.52 11.69 12.31 66,794 +0.32(+2.67%)
Sep 01, 2022 11.21 12.33 10.77 11.99 53,563 +0.49(+4.26%)
Aug 31, 2022 11.08 11.62 10.50 11.50 92,163 +0.44(+3.98%)
Aug 30, 2022 11.82 11.82 10.92 11.06 61,153 -0.68(-5.79%)
Aug 29, 2022 12.07 12.46 11.74 11.74 61,440 -0.50(-4.08%)
Aug 26, 2022 12.79 12.79 12.01 12.24 78,211 -0.27(-2.16%)
Aug 25, 2022 12.16 12.84 12.01 12.51 125,268 +0.35(+2.88%)
Aug 24, 2022 11.84 12.45 11.82 12.16 146,115 +0.26(+2.18%)
Aug 23, 2022 10.73 11.92 10.37 11.90 45,214 +1.17(+10.90%)
Aug 22, 2022 10.48 10.98 10.30 10.73 161,100 +0.08(+0.75%)
Aug 19, 2022 11.08 11.14 10.51 10.65 139,321 -0.46(-4.14%)
Aug 18, 2022 10.60 11.36 10.55 11.11 123,832 +0.51(+4.81%)
Aug 17, 2022 13.39 13.81 9.810 10.60 568,322 -3.01(-22.12%)
Aug 16, 2022 12.37 14.20 12.01 13.61 698,306 +1.34(+10.92%)
Aug 15, 2022 12.56 12.56 11.56 12.27 154,102 +0.33(+2.81%)
Aug 12, 2022 11.50 12.21 11.27 11.94 138,336 +0.44(+3.78%)
Aug 11, 2022 12.15 12.58 11.39 11.50 154,628 -0.42(-3.52%)
Aug 10, 2022 11.99 12.68 11.62 11.92 251,717 +0.25(+2.14%)
Aug 09, 2022 11.52 11.76 11.04 11.67 52,585 -0.05(-0.43%)
Aug 08, 2022 11.86 12.09 11.49 11.72 60,066 -0.13(-1.10%)
Aug 05, 2022 11.16 11.91 10.94 11.85 133,673 +0.81(+7.34%)
Aug 04, 2022 11.02 11.16 10.64 11.04 78,303 +0.09(+0.82%)
Aug 03, 2022 11.10 11.53 10.94 10.95 96,480 +0.00(+0.00%)
Aug 02, 2022 10.40 11.28 10.40 10.95 92,104 +0.45(+4.29%)
Aug 01, 2022 10.51 11.18 10.44 10.50 91,253 -0.10(-0.94%)
Jul 29, 2022 11.40 11.40 10.51 10.60 73,781 -0.83(-7.26%)
Jul 28, 2022 11.37 11.68 10.78 11.43 64,115 +0.17(+1.51%)
Jul 27, 2022 11.17 11.32 10.67 11.26 78,872 +0.19(+1.72%)
Jul 26, 2022 10.98 11.55 10.71 11.07 66,757 +0.03(+0.27%)
Jul 25, 2022 11.16 11.50 10.69 11.04 61,544 -0.03(-0.27%)
Jul 22, 2022 12.01 12.01 10.99 11.07 61,164 -0.78(-6.58%)
Jul 21, 2022 11.16 11.99 11.16 11.85 119,716 +0.79(+7.14%)
Jul 20, 2022 10.77 11.37 10.77 11.06 126,314 +0.33(+3.08%)
Jul 19, 2022 11.00 11.23 11.00 10.73 136,329 -0.17(-1.56%)
Jul 18, 2022 12.41 12.48 10.41 10.90 229,592 -1.16(-9.62%)
Jul 15, 2022 11.97 12.82 11.67 12.06 295,892 +0.27(+2.29%)
Jul 14, 2022 11.20 11.90 11.20 11.79 99,417 +0.57(+5.08%)
Jul 13, 2022 11.54 12.10 11.20 11.22 170,237 -0.71(-5.95%)
Jul 12, 2022 11.45 12.10 11.32 11.93 120,933 +0.38(+3.29%)
Jul 11, 2022 11.99 12.92 9.670 11.55 385,202 -0.23(-1.95%)
Jul 08, 2022 11.38 12.10 11.36 11.78 260,873 +0.34(+2.97%)
Jul 07, 2022 11.36 11.50 10.69 11.44 73,599 +0.00(+0.00%)
Jul 06, 2022 11.46 12.00 10.62 11.44 133,264 +0.16(+1.42%)
Jul 05, 2022 10.85 11.46 10.28 11.28 100,280 +0.13(+1.17%)
Jul 01, 2022 11.93 11.93 10.67 11.15 134,344 -0.83(-6.93%)
Jun 30, 2022 11.62 12.27 11.23 11.98 297,568 +0.58(+5.09%)
Jun 29, 2022 11.27 11.70 10.75 11.40 140,415 +0.27(+2.43%)
Jun 28, 2022 12.03 12.10 11.13 11.13 143,100 -0.90(-7.48%)
Jun 27, 2022 11.80 12.10 11.36 12.03 264,751 +0.08(+0.67%)
Jun 24, 2022 11.22 11.99 10.48 11.95 2,654,205 +0.81(+7.27%)
Jun 23, 2022 10.39 11.15 10.21 11.14 376,856 +0.94(+9.22%)
Jun 22, 2022 8.640 10.26 8.320 10.20 433,628 +1.25(+13.97%)
Jun 21, 2022 8.930 9.220 8.725 8.950 208,286 +0.20(+2.29%)
Jun 17, 2022 8.540 9.280 8.530 8.750 178,100 +0.29(+3.43%)
Jun 16, 2022 8.850 8.850 8.220 8.460 231,218 -0.31(-3.53%)
Jun 15, 2022 8.570 8.900 8.480 8.770 111,921 +0.23(+2.69%)
Jun 14, 2022 9.180 9.380 8.440 8.540 119,286 -0.37(-4.15%)
Jun 13, 2022 8.500 9.480 8.480 8.910 314,297 +0.48(+5.69%)
Jun 10, 2022 8.390 8.650 7.830 8.430 178,820 -0.15(-1.75%)
Jun 09, 2022 7.460 8.700 7.136 8.580 255,328 +1.17(+15.79%)
Jun 08, 2022 6.810 7.690 6.740 7.410 206,435 +0.44(+6.31%)
Jun 07, 2022 5.410 7.400 5.303 6.970 297,575 +1.59(+29.55%)
Jun 06, 2022 5.320 5.529 5.161 5.380 102,629 +0.04(+0.75%)
Jun 03, 2022 4.830 5.530 4.740 5.340 116,398 +0.55(+11.48%)
Jun 02, 2022 4.560 4.910 4.530 4.790 79,667 +0.34(+7.64%)
Jun 01, 2022 5.470 5.560 4.410 4.450 194,400 -1.04(-18.94%)
May 31, 2022 5.790 5.800 5.291 5.490 84,455 -0.32(-5.51%)
May 27, 2022 5.260 5.820 5.220 5.810 100,382 +0.61(+11.73%)
May 26, 2022 5.220 5.390 5.080 5.200 59,007 +0.01(+0.19%)
May 25, 2022 5.540 5.540 5.070 5.190 89,850 -0.43(-7.65%)
May 24, 2022 5.640 5.820 5.480 5.620 83,420 -0.11(-1.92%)
May 23, 2022 6.460 6.505 5.380 5.730 227,340 -0.81(-12.39%)
May 20, 2022 6.000 6.560 5.790 6.540 197,341 +0.51(+8.46%)
May 19, 2022 5.180 6.140 5.180 6.030 322,523 +0.84(+16.18%)
May 18, 2022 5.200 5.410 5.070 5.190 245,437 -0.03(-0.57%)
May 17, 2022 3.990 5.450 3.940 5.220 1,259,340 +1.34(+34.54%)
May 16, 2022 3.810 4.000 3.450 3.880 185,448 +0.02(+0.52%)
May 13, 2022 4.170 4.325 3.800 3.860 400,879 -0.33(-7.88%)
May 12, 2022 4.010 5.070 4.010 4.190 285,716 +0.09(+2.20%)
May 11, 2022 4.500 4.580 3.850 4.100 386,318 -0.44(-9.69%)
May 10, 2022 3.980 4.800 3.955 4.540 288,337 +0.57(+14.36%)
May 09, 2022 4.090 4.090 3.870 3.970 226,031 -0.04(-1.00%)
May 06, 2022 3.740 4.090 3.570 4.010 101,510 +0.29(+7.80%)
May 05, 2022 3.870 3.930 3.640 3.720 80,054 -0.17(-4.37%)
May 04, 2022 3.540 3.919 3.490 3.890 141,050 +0.35(+9.89%)
May 03, 2022 2.990 3.590 2.990 3.540 212,529 +0.54(+18.00%)
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.