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

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 7.200 7.700 6.950 7.520 1,063,743 +0.34(+4.74%)
Nov 27, 2020 6.790 7.230 6.600 7.180 271,700 +0.45(+6.69%)
Nov 25, 2020 6.810 6.860 6.500 6.730 150,400 -0.06(-0.88%)
Nov 24, 2020 6.970 7.230 6.710 6.790 288,911 -0.13(-1.88%)
Nov 23, 2020 7.030 7.030 6.850 6.920 110,193 -0.13(-1.84%)
Nov 20, 2020 6.970 7.150 6.865 7.050 113,700 +0.01(+0.14%)
Nov 19, 2020 7.100 7.100 6.880 7.040 46,850 -0.02(-0.28%)
Nov 18, 2020 7.100 7.263 6.910 7.060 105,174 +0.01(+0.14%)
Nov 17, 2020 7.250 7.250 6.780 7.050 205,590 -0.18(-2.49%)
Nov 16, 2020 6.800 7.290 6.800 7.230 318,623 +0.47(+6.95%)
Nov 13, 2020 6.950 6.969 6.700 6.760 77,900 -0.13(-1.89%)
Nov 12, 2020 6.930 7.120 6.620 6.890 160,781 +0.05(+0.73%)
Nov 11, 2020 6.600 6.870 6.450 6.840 88,845 +0.27(+4.11%)
Nov 10, 2020 6.640 6.760 6.410 6.570 133,554 -0.05(-0.76%)
Nov 09, 2020 7.300 7.300 6.600 6.620 254,211 -0.57(-7.93%)
Nov 06, 2020 7.060 7.600 7.060 7.190 217,200 +0.09(+1.27%)
Nov 05, 2020 7.230 7.320 7.010 7.100 85,589 -0.22(-3.01%)
Nov 04, 2020 6.950 7.450 6.700 7.320 185,032 +0.35(+5.02%)
Nov 03, 2020 7.060 7.166 6.760 6.970 195,635 -0.03(-0.43%)
Nov 02, 2020 8.180 8.300 6.910 7.000 302,619 -0.71(-9.21%)
Oct 30, 2020 6.800 7.980 6.600 7.710 396,100 +0.86(+12.55%)
Oct 29, 2020 6.860 6.930 6.790 6.850 15,095 -0.05(-0.72%)
Oct 28, 2020 7.030 7.080 6.550 6.900 92,677 -0.24(-3.36%)
Oct 27, 2020 7.550 7.610 7.010 7.140 110,016 -0.49(-6.42%)
Oct 26, 2020 7.600 7.670 7.300 7.630 124,810 -0.07(-0.91%)
Oct 23, 2020 7.800 7.850 7.540 7.700 82,800 -0.11(-1.41%)
Oct 22, 2020 7.750 7.900 7.750 7.810 75,596 +0.06(+0.77%)
Oct 21, 2020 7.980 7.980 7.660 7.750 35,640 -0.18(-2.27%)
Oct 20, 2020 7.530 8.040 7.500 7.930 92,908 +0.39(+5.17%)
Oct 19, 2020 7.660 7.800 7.530 7.540 51,478 -0.16(-2.08%)
Oct 16, 2020 7.860 7.950 7.640 7.700 96,600 -0.20(-2.53%)
Oct 15, 2020 7.980 8.100 7.830 7.900 95,699 -0.22(-2.71%)
Oct 14, 2020 8.160 8.209 8.020 8.120 184,713 -0.04(-0.49%)
Oct 13, 2020 8.050 8.410 7.910 8.160 375,287 +0.17(+2.13%)
Oct 12, 2020 7.850 8.190 7.660 7.990 248,269 +0.35(+4.58%)
Oct 09, 2020 7.620 7.710 7.570 7.640 58,900 -0.02(-0.26%)
Oct 08, 2020 7.650 7.716 7.540 7.660 54,939 +0.12(+1.59%)
Oct 07, 2020 7.700 7.820 7.530 7.540 71,980 -0.17(-2.20%)
Oct 06, 2020 7.590 7.740 7.500 7.710 98,589 +0.21(+2.80%)
Oct 05, 2020 7.470 7.620 7.420 7.500 43,262 +0.10(+1.35%)
Oct 02, 2020 7.570 7.670 7.370 7.400 116,800 -0.20(-2.63%)
Oct 01, 2020 7.680 7.845 7.550 7.600 82,329 -0.13(-1.68%)
Sep 30, 2020 7.800 8.060 7.670 7.730 96,646 -0.07(-0.90%)
Sep 29, 2020 8.380 8.940 7.720 7.800 621,444 -0.54(-6.47%)
Sep 28, 2020 7.750 8.380 7.600 8.340 211,684 +0.69(+9.02%)
Sep 25, 2020 7.770 7.881 7.650 7.650 63,900 -0.19(-2.42%)
Sep 24, 2020 7.660 7.880 7.650 7.840 165,279 +0.07(+0.90%)
Sep 23, 2020 7.780 7.820 7.650 7.770 155,940 +0.03(+0.39%)
Sep 22, 2020 7.730 7.790 7.500 7.740 80,908 +0.00(+0.00%)
Sep 21, 2020 7.690 7.840 7.410 7.740 141,514 -0.02(-0.26%)
Sep 18, 2020 8.250 8.390 7.410 7.760 248,700 -0.48(-5.83%)
Sep 17, 2020 8.280 8.400 8.140 8.240 113,987 -0.17(-2.02%)
Sep 16, 2020 8.150 8.430 8.030 8.410 280,571 +0.25(+3.06%)
Sep 15, 2020 8.150 8.250 8.080 8.160 75,074 +0.04(+0.49%)
Sep 14, 2020 8.060 8.290 8.060 8.120 84,128 +0.00(+0.00%)
Sep 11, 2020 8.110 8.160 7.890 8.120 146,700 +0.01(+0.12%)
Sep 10, 2020 8.060 8.390 8.010 8.110 131,869 +0.06(+0.75%)
Sep 09, 2020 8.000 8.170 7.730 8.050 357,343 -0.07(-0.86%)
Sep 08, 2020 7.520 8.320 7.300 8.120 348,920 +0.47(+6.14%)
Sep 04, 2020 7.370 7.650 7.100 7.650 216,600 +0.12(+1.59%)
Sep 03, 2020 7.190 7.680 6.940 7.530 238,774 +0.23(+3.15%)
Sep 02, 2020 7.380 7.510 7.160 7.300 204,645 -0.09(-1.22%)
Sep 01, 2020 7.290 7.480 7.160 7.390 186,775 +0.06(+0.82%)
Aug 31, 2020 7.550 7.550 7.210 7.330 208,598 -0.31(-4.06%)
Aug 28, 2020 7.610 7.840 7.350 7.640 257,900 +0.29(+3.95%)
Aug 27, 2020 8.390 8.580 7.080 7.350 1,085,516 -1.26(-14.63%)
Aug 26, 2020 8.850 8.950 8.500 8.610 198,088 -0.24(-2.71%)
Aug 25, 2020 8.860 9.080 8.750 8.850 376,865 -0.15(-1.67%)
Aug 24, 2020 9.140 9.400 8.730 9.000 542,374 -0.30(-3.23%)
Aug 21, 2020 9.110 9.450 8.890 9.300 317,000 +0.05(+0.54%)
Aug 20, 2020 9.610 9.610 9.080 9.250 340,960 -0.26(-2.73%)
Aug 19, 2020 9.360 9.600 9.270 9.510 323,304 +0.09(+0.96%)
Aug 18, 2020 9.440 9.730 9.160 9.420 429,301 -0.06(-0.63%)
Aug 17, 2020 9.310 9.680 9.200 9.480 611,764 +0.19(+2.05%)
Aug 14, 2020 9.050 9.330 8.870 9.290 480,400 +0.20(+2.20%)
Aug 13, 2020 8.850 9.220 8.650 9.090 354,856 +0.25(+2.83%)
Aug 12, 2020 9.840 10.11 8.800 8.840 809,762 -0.98(-9.98%)
Aug 11, 2020 9.850 10.23 9.710 9.820 612,771 -0.02(-0.20%)
Aug 10, 2020 9.880 10.38 9.710 9.840 423,191 -0.16(-1.60%)
Aug 07, 2020 9.840 10.24 9.610 10.00 646,100 -0.97(-8.84%)
Aug 06, 2020 10.64 10.99 10.57 10.97 697,913 +0.37(+3.49%)
Aug 05, 2020 10.86 11.01 10.48 10.60 613,029 -0.27(-2.48%)
Aug 04, 2020 9.670 11.20 9.630 10.87 1,102,207 +1.18(+12.18%)
Aug 03, 2020 9.800 10.16 9.440 9.690 868,110 -0.31(-3.10%)
Jul 31, 2020 13.05 13.08 9.300 10.00 18,595,800 +1.29(+14.81%)
Jul 30, 2020 8.800 9.030 8.440 8.710 338,602 -0.16(-1.80%)
Jul 29, 2020 9.010 9.420 8.700 8.870 808,639 -0.23(-2.53%)
Jul 28, 2020 9.200 9.450 8.870 9.100 518,271 -0.15(-1.62%)
Jul 27, 2020 9.850 9.990 9.170 9.250 394,652 -0.48(-4.93%)
Jul 24, 2020 10.00 10.02 9.550 9.730 344,400 -0.46(-4.51%)
Jul 23, 2020 10.80 11.06 10.10 10.19 607,345 -0.67(-6.17%)
Jul 22, 2020 10.90 11.40 10.70 10.86 662,232 -0.36(-3.21%)
Jul 21, 2020 10.65 11.71 10.26 11.22 1,954,187 +0.65(+6.15%)
Jul 20, 2020 10.10 11.18 9.950 10.57 1,623,709 -0.16(-1.49%)
Jul 17, 2020 13.05 14.84 10.07 10.73 22,577,900 +1.74(+19.35%)
Jul 16, 2020 8.000 9.830 7.770 8.990 4,118,639 +0.96(+11.96%)
Jul 15, 2020 7.880 8.100 7.610 8.030 404,527 +0.22(+2.82%)
Jul 14, 2020 7.780 7.890 7.510 7.810 295,776 +0.03(+0.39%)
Jul 13, 2020 8.070 8.110 7.720 7.780 409,001 -0.33(-4.07%)
Jul 10, 2020 8.070 8.220 7.900 8.110 337,600 -0.03(-0.37%)
Jul 09, 2020 8.600 8.710 7.820 8.140 1,317,494 +0.12(+1.50%)
Jul 08, 2020 8.080 8.150 7.500 8.020 426,461 -0.11(-1.35%)
Jul 07, 2020 8.070 8.240 7.960 8.130 291,321 -0.11(-1.33%)
Jul 06, 2020 8.250 8.460 7.950 8.240 382,091 -0.01(-0.12%)
Jul 02, 2020 8.830 8.830 7.900 8.250 1,017,000 +0.50(+6.45%)
Jul 01, 2020 7.990 8.030 7.650 7.750 301,806 -0.32(-3.97%)
Jun 30, 2020 8.600 8.740 7.970 8.070 526,843 -0.73(-8.30%)
Jun 29, 2020 9.480 9.480 8.340 8.800 444,994 -0.29(-3.19%)
Jun 26, 2020 9.400 9.400 8.300 9.090 1,047,000 -0.19(-2.05%)
Jun 25, 2020 7.630 9.500 7.500 9.280 2,242,805 +1.66(+21.78%)
Jun 24, 2020 7.570 7.690 7.310 7.620 432,276 -0.03(-0.39%)
Jun 23, 2020 7.880 7.890 7.360 7.650 331,231 -0.27(-3.41%)
Jun 22, 2020 7.400 8.280 7.210 7.920 878,473 +0.53(+7.17%)
Jun 19, 2020 7.500 7.560 7.130 7.390 344,800 +0.08(+1.09%)
Jun 18, 2020 7.180 7.400 7.030 7.310 277,919 +0.05(+0.69%)
Jun 17, 2020 7.280 7.350 6.930 7.260 348,522 -0.29(-3.84%)
Jun 16, 2020 7.660 7.820 7.150 7.550 697,075 +0.13(+1.75%)
Jun 15, 2020 7.130 7.440 6.810 7.420 439,065 +0.21(+2.91%)
Jun 12, 2020 7.200 7.494 6.810 7.210 335,500 +0.17(+2.41%)
Jun 11, 2020 7.340 7.900 6.950 7.040 976,402 -0.54(-7.12%)
Jun 10, 2020 7.980 8.120 7.450 7.580 380,178 -0.24(-3.07%)
Jun 09, 2020 7.660 9.030 7.260 7.820 1,621,090 -0.04(-0.51%)
Jun 08, 2020 8.220 8.430 7.750 7.860 721,557 +0.50(+6.79%)
Jun 05, 2020 7.880 7.962 7.110 7.360 538,300 -0.62(-7.77%)
Jun 04, 2020 8.380 8.600 7.820 7.980 373,588 -0.38(-4.55%)
Jun 03, 2020 9.590 9.610 8.360 8.360 527,443 -1.28(-13.28%)
Jun 02, 2020 9.870 10.06 9.410 9.640 287,850 -0.23(-2.33%)
Jun 01, 2020 9.520 9.940 9.340 9.870 166,043 +0.15(+1.54%)
May 29, 2020 9.750 9.762 9.200 9.720 235,800 -0.10(-1.02%)
May 28, 2020 10.20 10.45 9.780 9.820 361,987 -0.34(-3.35%)
May 27, 2020 11.76 11.94 9.740 10.16 801,500 -1.62(-13.75%)
May 26, 2020 11.07 11.79 10.86 11.78 473,614 +0.74(+6.70%)
May 22, 2020 11.14 11.40 10.92 11.04 227,300 -0.37(-3.24%)
May 21, 2020 11.21 11.48 10.80 11.41 378,575 +0.16(+1.42%)
May 20, 2020 11.33 11.74 11.10 11.25 603,842 -0.41(-3.52%)
May 19, 2020 11.59 12.00 10.91 11.66 647,933 +0.46(+4.11%)
May 18, 2020 11.50 11.81 10.75 11.20 944,331 +0.09(+0.81%)
May 15, 2020 13.34 13.60 11.01 11.11 2,962,000 -4.10(-26.96%)
May 14, 2020 14.81 16.39 12.80 15.21 24,480,116 +6.32(+71.09%)
May 13, 2020 9.310 9.750 8.530 8.890 415,367 -0.40(-4.31%)
May 12, 2020 9.310 9.900 9.070 9.290 573,345 -0.08(-0.85%)
May 11, 2020 9.090 9.500 8.810 9.370 545,303 -0.11(-1.16%)
May 08, 2020 8.610 9.720 8.610 9.480 923,200 +0.68(+7.73%)
May 07, 2020 9.530 9.600 8.710 8.800 1,499,567 -0.60(-6.38%)
May 06, 2020 8.640 9.400 7.650 9.400 2,932,066 +0.79(+9.18%)
May 05, 2020 9.140 9.670 8.510 8.610 4,054,371 -0.52(-5.70%)
May 04, 2020 11.90 12.37 8.770 9.130 33,524,678 +2.50(+37.71%)
May 01, 2020 6.620 6.700 6.060 6.630 606,000 -0.25(-3.63%)
Apr 30, 2020 6.090 7.690 5.820 6.880 2,601,554 +0.69(+11.15%)
Apr 29, 2020 6.560 6.720 6.150 6.190 319,313 -0.36(-5.50%)
Apr 28, 2020 6.750 6.790 6.510 6.550 206,747 -0.13(-1.95%)
Apr 27, 2020 6.400 6.780 6.240 6.680 433,050 +0.32(+5.03%)
Apr 24, 2020 6.300 6.450 5.910 6.360 695,400 +0.17(+2.75%)
Apr 23, 2020 6.230 6.500 6.080 6.190 460,339 -0.16(-2.52%)
Apr 22, 2020 6.400 6.470 5.770 6.350 630,820 -0.01(-0.16%)
Apr 21, 2020 6.300 6.900 6.040 6.360 3,889,293 +0.93(+17.13%)
Apr 20, 2020 5.280 5.720 5.230 5.430 279,541 -0.07(-1.27%)
Apr 17, 2020 5.640 5.840 5.280 5.500 633,600 -0.54(-8.94%)
Apr 16, 2020 5.500 6.230 5.230 6.040 1,486,440 +0.28(+4.86%)
Apr 15, 2020 8.390 8.740 5.550 5.760 20,629,436 +1.21(+26.59%)
Apr 14, 2020 4.070 4.680 4.070 4.550 464,141 +0.51(+12.62%)
Apr 13, 2020 4.140 4.160 3.920 4.040 153,401 +0.06(+1.51%)
Apr 09, 2020 4.050 4.200 3.920 3.980 181,300 -0.04(-1.00%)
Apr 08, 2020 3.880 4.070 3.610 4.020 197,789 +0.14(+3.61%)
Apr 07, 2020 3.920 3.970 3.700 3.880 169,078 -0.04(-1.02%)
Apr 06, 2020 3.780 3.940 3.760 3.920 204,744 +0.16(+4.26%)
Apr 03, 2020 3.840 3.920 3.630 3.760 194,200 -0.08(-2.08%)
Apr 02, 2020 4.270 4.340 3.750 3.840 498,620 +0.05(+1.32%)
Apr 01, 2020 4.020 4.020 3.610 3.790 216,050 -0.23(-5.72%)
Mar 31, 2020 4.020 4.250 4.000 4.020 92,874 -0.05(-1.23%)
Mar 30, 2020 4.340 4.430 4.060 4.070 157,627 -0.27(-6.22%)
Mar 27, 2020 4.250 4.550 4.102 4.340 273,600 +0.11(+2.60%)
Mar 26, 2020 4.060 4.650 3.950 4.230 594,757 +0.15(+3.68%)
Mar 25, 2020 3.940 4.100 3.660 4.080 380,009 +0.08(+2.00%)
Mar 24, 2020 4.580 4.580 3.830 4.000 660,653 +0.02(+0.50%)
Mar 23, 2020 4.100 4.410 3.890 3.980 527,440 -0.68(-14.59%)
Mar 20, 2020 4.670 5.480 4.160 4.660 1,355,000 -0.84(-15.27%)
Mar 19, 2020 7.220 8.950 4.940 5.500 4,942,676 -1.46(-20.98%)
Mar 18, 2020 3.140 7.750 2.950 6.960 3,988,380 +3.83(+122.36%)
Mar 17, 2020 3.440 3.450 2.900 3.130 233,733 +0.27(+9.44%)
Mar 16, 2020 2.760 3.290 2.520 2.860 249,333 +0.06(+2.14%)
Mar 13, 2020 2.950 3.160 2.640 2.800 173,600 -0.28(-9.09%)
Mar 12, 2020 4.010 4.010 2.640 3.080 466,300 -1.02(-24.88%)
Mar 11, 2020 3.990 4.310 3.980 4.100 235,215 +0.03(+0.74%)
Mar 10, 2020 4.400 4.400 3.930 4.070 344,583 -0.16(-3.78%)
Mar 09, 2020 4.500 4.510 4.060 4.230 488,861 -0.46(-9.81%)
Mar 06, 2020 4.850 4.930 4.559 4.690 508,000 -0.22(-4.48%)
Mar 05, 2020 4.470 5.150 4.390 4.910 1,521,752 +0.51(+11.59%)
Mar 04, 2020 4.760 4.760 4.350 4.400 499,719 -0.38(-7.95%)
Mar 03, 2020 4.550 4.990 4.260 4.780 1,699,583 -0.40(-7.72%)
Mar 02, 2020 5.930 7.100 4.700 5.180 8,711,833 +1.19(+29.82%)
Feb 28, 2020 4.550 4.649 3.680 3.990 870,100 -0.11(-2.68%)
Feb 27, 2020 3.930 4.950 3.560 4.100 2,470,750 +0.48(+13.26%)
Feb 26, 2020 3.520 3.840 3.450 3.620 381,553 +0.07(+1.97%)
Feb 25, 2020 3.870 3.890 3.450 3.550 266,779 -0.24(-6.33%)
Feb 24, 2020 3.540 3.830 3.470 3.790 500,451 +0.23(+6.46%)
Feb 21, 2020 3.540 3.560 3.420 3.560 93,000 +0.04(+1.14%)
Feb 20, 2020 3.600 3.680 3.410 3.520 253,718 -0.07(-1.95%)
Feb 19, 2020 3.380 4.370 3.350 3.590 1,212,110 +0.22(+6.53%)
Feb 18, 2020 3.490 3.540 3.350 3.370 89,457 -0.11(-3.16%)
Feb 14, 2020 3.550 3.600 3.420 3.480 175,900 -0.07(-1.97%)
Feb 13, 2020 3.410 3.650 3.310 3.550 378,049 +0.13(+3.80%)
Feb 12, 2020 3.540 3.550 3.400 3.420 145,353 -0.08(-2.29%)
Feb 11, 2020 3.600 3.622 3.350 3.500 149,091 -0.12(-3.31%)
Feb 10, 2020 3.850 3.890 3.490 3.620 362,210 -0.27(-6.94%)
Feb 07, 2020 4.230 5.160 3.850 3.890 3,144,200 +0.03(+0.78%)
Feb 06, 2020 3.940 3.960 3.770 3.860 261,437 -0.01(-0.26%)
Feb 05, 2020 3.660 3.980 3.660 3.870 78,229 +0.22(+6.03%)
Feb 04, 2020 3.700 3.750 3.610 3.650 74,361 -0.02(-0.54%)
Feb 03, 2020 3.770 3.890 3.670 3.670 31,328 -0.12(-3.17%)
Jan 31, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
Jan 02, 2020 4.170 4.500 4.110 4.430 190,965 +0.24(+5.73%)
Dec 31, 2019 4.190 4.320 4.110 4.190 152,800 -0.03(-0.71%)
Dec 30, 2019 4.310 4.420 4.140 4.220 163,705 -0.11(-2.54%)
Dec 27, 2019 4.420 4.950 4.123 4.330 453,000 -0.07(-1.59%)
Dec 26, 2019 3.880 4.590 3.880 4.400 364,074 +0.49(+12.53%)
Dec 24, 2019 3.860 3.990 3.830 3.910 28,600 -0.03(-0.76%)
Dec 23, 2019 3.950 4.130 3.820 3.940 84,533 -0.04(-1.01%)
Dec 20, 2019 3.970 3.980 3.770 3.980 125,400 +0.06(+1.53%)
Dec 19, 2019 3.870 3.980 3.760 3.920 123,572 +0.04(+1.03%)
Dec 18, 2019 3.920 4.010 3.827 3.880 61,788 -0.04(-1.02%)
Dec 17, 2019 4.050 4.050 3.880 3.920 61,018 -0.13(-3.21%)
Dec 16, 2019 3.920 4.060 3.800 4.050 144,967 +0.11(+2.79%)
Dec 13, 2019 3.990 4.000 3.516 3.940 297,300 -0.32(-7.51%)
Dec 12, 2019 4.290 4.350 4.150 4.260 436,447 +0.09(+2.16%)
Dec 11, 2019 4.120 4.190 4.000 4.170 224,484 +0.07(+1.71%)
Dec 10, 2019 4.200 4.300 4.000 4.100 385,306 +0.10(+2.50%)
Dec 09, 2019 3.910 4.110 3.910 4.000 114,971 +0.06(+1.52%)
Dec 06, 2019 3.750 3.946 3.700 3.940 127,200 +0.12(+3.14%)
Dec 05, 2019 3.890 3.960 3.740 3.820 227,239 -0.14(-3.54%)
Dec 04, 2019 3.920 4.008 3.810 3.960 149,927 +0.01(+0.25%)
Dec 03, 2019 4.100 4.100 3.880 3.950 226,556 -0.17(-4.13%)
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.