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

Trillium Therapeutic (NQ: TRIL )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 8.920 9.520 8.910 9.510 2,153,800 +0.44(+4.85%)
Apr 29, 2021 8.800 9.100 8.500 9.070 2,618,667 +0.55(+6.46%)
Apr 28, 2021 8.780 9.450 8.360 8.520 5,796,912 -0.70(-7.59%)
Apr 27, 2021 9.570 9.590 8.940 9.220 3,082,766 -0.28(-2.95%)
Apr 26, 2021 9.280 9.730 8.880 9.500 2,672,848 +0.27(+2.93%)
Apr 23, 2021 9.260 9.410 9.105 9.230 1,474,300 +0.02(+0.22%)
Apr 22, 2021 9.840 9.850 9.180 9.210 1,531,175 -0.45(-4.66%)
Apr 21, 2021 9.150 9.740 9.080 9.660 907,248 +0.43(+4.66%)
Apr 20, 2021 9.600 9.700 9.100 9.230 874,171 -0.40(-4.15%)
Apr 19, 2021 10.00 10.01 9.520 9.630 1,079,070 -0.35(-3.51%)
Apr 16, 2021 10.27 10.42 9.800 9.980 829,300 -0.40(-3.85%)
Apr 15, 2021 10.31 10.52 10.24 10.38 861,191 +0.14(+1.37%)
Apr 14, 2021 10.30 10.67 10.13 10.24 831,077 +0.16(+1.59%)
Apr 13, 2021 9.990 10.35 9.760 10.08 1,061,297 +0.21(+2.13%)
Apr 12, 2021 10.48 10.48 9.780 9.870 1,077,426 -0.55(-5.28%)
Apr 09, 2021 11.14 11.14 10.36 10.42 636,600 -0.76(-6.80%)
Apr 08, 2021 10.49 11.19 10.48 11.18 708,312 +0.79(+7.60%)
Apr 07, 2021 10.82 10.83 10.30 10.39 744,376 -0.46(-4.24%)
Apr 06, 2021 10.82 11.02 10.66 10.85 712,175 -0.01(-0.09%)
Apr 05, 2021 11.23 11.25 10.68 10.86 742,398 -0.11(-1.00%)
Apr 01, 2021 10.85 11.50 10.75 10.97 1,359,000 +0.23(+2.14%)
Mar 31, 2021 10.39 10.87 10.33 10.74 900,609 +0.51(+4.99%)
Mar 30, 2021 9.930 10.58 9.760 10.23 1,287,088 +0.10(+0.99%)
Mar 29, 2021 10.23 10.47 9.980 10.13 632,099 -0.23(-2.22%)
Mar 26, 2021 10.40 10.47 10.07 10.36 806,400 +0.06(+0.58%)
Mar 25, 2021 9.660 10.32 9.550 10.30 1,002,228 +0.44(+4.46%)
Mar 24, 2021 10.50 10.64 9.820 9.860 1,250,899 -0.61(-5.83%)
Mar 23, 2021 10.96 11.07 10.37 10.47 975,200 -0.60(-5.42%)
Mar 22, 2021 11.33 11.44 10.96 11.07 888,669 +0.01(+0.09%)
Mar 19, 2021 10.59 11.32 10.42 11.06 1,666,600 +0.59(+5.64%)
Mar 18, 2021 10.71 11.01 10.37 10.47 691,906 -0.53(-4.82%)
Mar 17, 2021 10.62 11.14 10.50 11.00 855,902 +0.21(+1.95%)
Mar 16, 2021 11.16 11.37 10.66 10.79 1,008,587 -0.30(-2.71%)
Mar 15, 2021 12.20 12.20 11.01 11.09 2,585,975 -0.94(-7.81%)
Mar 12, 2021 11.32 12.04 10.80 12.03 2,019,000 +0.30(+2.56%)
Mar 11, 2021 11.87 11.96 11.35 11.73 1,062,650 +0.57(+5.11%)
Mar 10, 2021 10.85 11.31 10.80 11.16 1,051,894 +0.50(+4.69%)
Mar 09, 2021 10.29 10.78 10.28 10.66 700,061 +0.68(+6.81%)
Mar 08, 2021 10.11 10.48 9.800 9.980 744,677 -0.05(-0.50%)
Mar 05, 2021 10.39 10.55 9.271 10.03 1,934,200 -0.22(-2.15%)
Mar 04, 2021 10.41 10.69 9.820 10.25 1,773,648 -0.25(-2.38%)
Mar 03, 2021 10.66 11.35 10.42 10.50 2,100,646 -0.16(-1.50%)
Mar 02, 2021 11.95 11.98 10.56 10.66 2,837,957 -1.03(-8.81%)
Mar 01, 2021 11.52 12.01 11.52 11.69 1,387,725 +0.34(+3.00%)
Feb 26, 2021 11.57 11.86 10.91 11.35 1,926,300 -0.10(-0.87%)
Feb 25, 2021 12.17 12.34 11.36 11.45 1,881,938 -0.83(-6.76%)
Feb 24, 2021 12.22 12.48 11.95 12.28 655,671 +0.33(+2.76%)
Feb 23, 2021 12.36 12.50 11.55 11.95 2,452,177 -0.90(-7.00%)
Feb 22, 2021 13.49 13.49 12.70 12.85 1,422,078 -0.57(-4.25%)
Feb 19, 2021 12.94 13.61 12.84 13.42 1,175,700 +0.73(+5.75%)
Feb 18, 2021 13.15 13.15 12.36 12.69 925,597 -0.48(-3.64%)
Feb 17, 2021 13.39 13.39 12.83 13.17 582,417 -0.28(-2.08%)
Feb 16, 2021 13.25 13.73 13.25 13.45 705,053 +0.22(+1.66%)
Feb 12, 2021 13.41 13.41 12.97 13.23 554,100 +0.00(+0.00%)
Feb 11, 2021 13.50 13.79 12.94 13.23 1,041,554 -0.15(-1.12%)
Feb 10, 2021 14.55 14.55 13.03 13.38 1,295,176 -0.84(-5.91%)
Feb 09, 2021 13.77 14.93 13.37 14.22 1,880,628 +0.61(+4.48%)
Feb 08, 2021 12.75 13.66 12.65 13.61 1,208,409 +0.85(+6.66%)
Feb 05, 2021 12.60 12.83 12.35 12.76 2,265,300 +0.12(+0.95%)
Feb 04, 2021 13.23 13.26 12.40 12.64 1,716,074 -0.40(-3.07%)
Feb 03, 2021 12.70 13.46 12.70 13.04 1,797,652 +0.44(+3.49%)
Feb 02, 2021 13.61 13.75 12.57 12.60 1,745,983 -0.66(-4.98%)
Feb 01, 2021 13.41 13.50 12.91 13.26 2,000,707 +0.11(+0.84%)
Jan 29, 2021 12.80 13.52 12.62 13.15 1,560,900 +0.30(+2.33%)
Jan 28, 2021 11.85 13.09 11.76 12.85 2,244,342 +0.90(+7.53%)
Jan 27, 2021 12.19 12.37 11.66 11.95 2,180,196 -0.47(-3.78%)
Jan 26, 2021 12.91 13.08 12.38 12.42 974,900 -0.44(-3.42%)
Jan 25, 2021 12.92 13.28 12.53 12.86 1,001,152 -0.04(-0.31%)
Jan 22, 2021 12.70 13.27 12.70 12.90 726,600 -0.23(-1.75%)
Jan 21, 2021 13.59 13.59 12.22 13.13 2,539,274 -0.46(-3.38%)
Jan 20, 2021 14.60 14.68 13.07 13.59 2,139,183 -0.93(-6.40%)
Jan 19, 2021 14.96 15.30 14.41 14.52 1,410,113 -0.04(-0.27%)
Jan 15, 2021 15.16 15.43 14.38 14.56 1,094,100 -0.41(-2.74%)
Jan 14, 2021 14.61 15.47 14.57 14.97 1,031,984 +0.46(+3.17%)
Jan 13, 2021 14.32 15.12 14.28 14.51 1,092,579 +0.34(+2.40%)
Jan 12, 2021 14.65 14.77 14.06 14.17 1,114,873 -0.15(-1.05%)
Jan 11, 2021 15.23 15.34 14.32 14.32 1,337,796 -1.19(-7.67%)
Jan 08, 2021 15.45 15.92 14.89 15.51 1,231,000 +0.12(+0.78%)
Jan 07, 2021 14.54 15.47 14.34 15.39 1,105,226 +1.01(+7.02%)
Jan 06, 2021 14.00 15.04 13.88 14.38 1,375,790 +0.15(+1.05%)
Jan 05, 2021 14.18 14.62 13.86 14.23 959,348 +0.08(+0.57%)
Jan 04, 2021 14.70 15.10 13.68 14.15 2,177,272 -0.56(-3.81%)
Dec 31, 2020 14.71 14.71 14.71 1,461,585 +1.29(+9.61%)
Dec 30, 2020 13.07 14.10 12.95 13.42 1,461,585 +0.41(+3.15%)
Dec 29, 2020 12.90 13.08 12.36 13.01 1,595,860 +0.10(+0.77%)
Dec 28, 2020 13.14 13.30 12.52 12.91 1,765,402 -0.11(-0.84%)
Dec 24, 2020 12.49 13.26 12.49 13.02 1,278,600 +0.52(+4.16%)
Dec 23, 2020 11.98 12.59 11.66 12.50 1,713,531 +0.47(+3.91%)
Dec 22, 2020 12.15 12.49 11.81 12.03 1,882,818 -0.18(-1.47%)
Dec 21, 2020 12.36 12.44 12.01 12.21 2,015,092 -0.30(-2.40%)
Dec 18, 2020 12.12 13.15 11.98 12.51 3,419,100 +0.52(+4.34%)
Dec 17, 2020 11.73 12.14 11.47 11.99 1,740,983 +0.30(+2.57%)
Dec 16, 2020 11.74 11.85 11.05 11.69 2,107,158 +0.06(+0.52%)
Dec 15, 2020 11.88 12.06 11.51 11.63 1,986,896 -0.22(-1.86%)
Dec 14, 2020 12.36 12.39 11.32 11.85 3,768,791 -0.27(-2.23%)
Dec 11, 2020 12.24 12.57 11.85 12.12 2,569,000 -0.34(-2.73%)
Dec 10, 2020 11.78 12.60 11.61 12.46 5,322,285 +0.68(+5.77%)
Dec 09, 2020 13.54 13.75 11.71 11.78 6,378,013 -1.73(-12.81%)
Dec 08, 2020 14.25 14.48 12.10 13.51 9,807,310 -1.81(-11.81%)
Dec 07, 2020 16.00 17.65 14.75 15.32 5,865,193 -1.72(-10.09%)
Dec 04, 2020 18.18 18.38 16.31 17.04 4,313,000 -1.05(-5.80%)
Dec 03, 2020 18.71 18.81 18.01 18.09 913,157 -0.34(-1.84%)
Dec 02, 2020 18.74 19.06 17.92 18.43 845,245 -0.28(-1.50%)
Dec 01, 2020 20.54 20.71 18.66 18.71 1,545,937 -1.42(-7.05%)
Nov 30, 2020 20.48 20.96 19.27 20.13 2,764,806 +0.46(+2.34%)
Nov 27, 2020 18.00 20.14 17.91 19.67 1,995,600 +2.28(+13.11%)
Nov 25, 2020 17.39 17.60 17.12 17.39 716,700 +0.03(+0.17%)
Nov 24, 2020 17.51 17.59 16.56 17.36 1,297,011 -0.26(-1.48%)
Nov 23, 2020 18.13 18.35 17.52 17.62 1,764,720 -0.16(-0.90%)
Nov 20, 2020 17.55 18.21 17.17 17.78 1,265,200 +0.21(+1.20%)
Nov 19, 2020 18.00 18.73 17.01 17.57 1,852,151 -0.25(-1.40%)
Nov 18, 2020 17.18 18.46 16.79 17.82 2,895,999 +1.05(+6.26%)
Nov 17, 2020 15.33 17.30 15.30 16.77 3,249,915 +1.67(+11.06%)
Nov 16, 2020 15.65 15.85 15.02 15.10 1,399,594 -0.40(-2.58%)
Nov 13, 2020 14.30 15.86 14.30 15.50 2,629,000 +1.41(+10.01%)
Nov 12, 2020 14.10 14.40 13.86 14.09 946,589 -0.02(-0.14%)
Nov 11, 2020 13.31 14.53 13.26 14.11 1,825,103 +0.97(+7.38%)
Nov 10, 2020 13.10 13.51 12.91 13.14 977,248 +0.04(+0.31%)
Nov 09, 2020 13.42 13.82 12.75 13.10 835,280 -0.18(-1.36%)
Nov 06, 2020 13.54 13.68 13.11 13.28 969,900 -0.47(-3.42%)
Nov 05, 2020 13.68 14.10 13.26 13.75 972,666 +0.47(+3.54%)
Nov 04, 2020 13.35 14.46 13.13 13.28 2,456,230 +0.30(+2.31%)
Nov 03, 2020 12.56 13.18 12.29 12.98 794,965 +0.56(+4.51%)
Nov 02, 2020 12.51 12.79 12.22 12.42 756,602 -0.03(-0.24%)
Oct 30, 2020 12.70 12.70 11.91 12.45 1,217,200 -0.37(-2.89%)
Oct 29, 2020 12.15 13.10 12.14 12.82 1,393,091 +0.74(+6.13%)
Oct 28, 2020 12.36 12.45 11.95 12.08 939,694 -0.57(-4.51%)
Oct 27, 2020 12.45 12.68 12.15 12.65 819,083 +0.35(+2.85%)
Oct 26, 2020 12.93 12.95 11.93 12.30 1,576,012 -0.68(-5.24%)
Oct 23, 2020 13.33 13.42 12.75 12.98 1,206,500 -0.31(-2.33%)
Oct 22, 2020 13.30 13.64 12.96 13.29 1,107,915 +0.07(+0.53%)
Oct 21, 2020 13.65 13.81 13.18 13.22 1,107,471 -0.47(-3.43%)
Oct 20, 2020 14.27 14.43 13.55 13.69 1,453,126 -0.66(-4.60%)
Oct 19, 2020 14.97 15.14 14.25 14.35 1,276,661 -0.46(-3.11%)
Oct 16, 2020 14.76 14.97 14.33 14.81 787,400 +0.11(+0.75%)
Oct 15, 2020 14.75 14.95 14.26 14.70 1,050,207 -0.27(-1.80%)
Oct 14, 2020 15.85 15.92 14.91 14.97 1,358,263 -0.86(-5.43%)
Oct 13, 2020 15.43 16.05 15.42 15.83 1,363,312 +0.56(+3.67%)
Oct 12, 2020 15.92 16.15 15.03 15.27 1,758,203 -0.10(-0.65%)
Oct 09, 2020 15.15 15.68 15.11 15.37 994,500 +0.22(+1.45%)
Oct 08, 2020 15.36 15.69 14.92 15.15 1,336,051 -0.03(-0.20%)
Oct 07, 2020 15.35 15.39 14.90 15.18 924,984 -0.02(-0.13%)
Oct 06, 2020 14.70 15.55 14.27 15.20 1,807,741 +0.51(+3.47%)
Oct 05, 2020 13.86 14.75 13.85 14.69 1,904,044 +1.04(+7.62%)
Oct 02, 2020 14.10 14.33 13.45 13.65 1,712,300 -0.92(-6.31%)
Oct 01, 2020 14.77 15.07 14.16 14.57 3,003,999 +0.36(+2.53%)
Sep 30, 2020 13.56 14.30 13.41 14.21 1,470,088 +0.66(+4.87%)
Sep 29, 2020 13.68 14.09 13.28 13.55 989,102 -0.10(-0.73%)
Sep 28, 2020 13.84 13.90 13.17 13.65 1,959,060 -0.02(-0.15%)
Sep 25, 2020 13.65 14.00 13.49 13.67 765,000 +0.05(+0.37%)
Sep 24, 2020 13.70 14.11 13.21 13.62 1,505,218 -0.32(-2.30%)
Sep 23, 2020 14.67 15.14 13.88 13.94 1,510,503 -0.69(-4.72%)
Sep 22, 2020 15.18 15.42 14.13 14.63 1,752,327 -0.49(-3.24%)
Sep 21, 2020 15.66 15.79 14.15 15.12 2,717,041 -0.88(-5.50%)
Sep 18, 2020 15.64 16.89 15.55 16.00 3,885,100 +0.61(+3.96%)
Sep 17, 2020 14.25 15.69 14.25 15.39 2,475,848 +0.62(+4.20%)
Sep 16, 2020 14.65 15.10 14.57 14.77 1,835,495 +0.10(+0.68%)
Sep 15, 2020 14.70 15.30 14.33 14.67 2,375,754 -0.22(-1.48%)
Sep 14, 2020 14.78 15.36 14.42 14.89 4,024,468 +0.84(+5.98%)
Sep 11, 2020 13.57 14.33 13.00 14.05 7,619,700 +0.11(+0.79%)
Sep 10, 2020 13.47 14.94 13.19 13.94 8,489,102 +0.35(+2.58%)
Sep 09, 2020 13.78 14.15 12.60 13.59 34,212,960 +4.13(+43.66%)
Sep 08, 2020 9.530 10.09 9.240 9.460 2,878,905 -0.17(-1.77%)
Sep 04, 2020 9.870 9.990 8.540 9.630 2,010,300 -0.02(-0.21%)
Sep 03, 2020 10.19 10.35 9.270 9.650 1,414,782 -0.71(-6.85%)
Sep 02, 2020 11.16 11.19 10.29 10.36 980,002 -0.75(-6.75%)
Sep 01, 2020 11.39 11.54 10.60 11.11 1,050,978 -0.22(-1.94%)
Aug 31, 2020 10.45 11.55 10.27 11.33 1,923,951 +1.06(+10.32%)
Aug 28, 2020 9.950 10.76 9.950 10.27 866,500 +0.30(+3.01%)
Aug 27, 2020 10.36 10.36 9.710 9.970 911,366 -0.32(-3.11%)
Aug 26, 2020 10.07 10.33 9.940 10.29 572,062 +0.27(+2.69%)
Aug 25, 2020 10.00 10.29 9.690 10.02 641,202 -0.01(-0.10%)
Aug 24, 2020 10.58 10.76 9.900 10.03 1,107,584 -0.43(-4.11%)
Aug 21, 2020 10.36 10.51 10.05 10.46 989,100 +0.10(+0.97%)
Aug 20, 2020 10.30 10.77 9.920 10.36 1,217,757 -0.01(-0.10%)
Aug 19, 2020 9.640 10.73 9.370 10.37 2,752,936 +0.86(+9.04%)
Aug 18, 2020 9.560 9.620 9.010 9.510 953,805 +0.14(+1.49%)
Aug 17, 2020 9.070 9.660 8.970 9.370 1,611,238 +0.62(+7.09%)
Aug 14, 2020 8.960 9.090 8.520 8.750 637,100 -0.16(-1.80%)
Aug 13, 2020 8.340 8.910 8.290 8.910 921,190 +0.57(+6.83%)
Aug 12, 2020 8.460 8.730 8.010 8.340 1,199,215 +0.01(+0.12%)
Aug 11, 2020 8.250 8.680 8.000 8.330 1,276,926 +0.23(+2.84%)
Aug 10, 2020 8.260 8.420 7.940 8.100 781,853 -0.16(-1.94%)
Aug 07, 2020 7.390 8.300 7.250 8.260 1,856,600 +0.87(+11.77%)
Aug 06, 2020 7.630 7.640 7.330 7.390 678,185 -0.21(-2.76%)
Aug 05, 2020 7.200 7.650 7.170 7.600 872,567 +0.35(+4.83%)
Aug 04, 2020 7.200 7.370 7.040 7.250 663,485 -0.08(-1.09%)
Aug 03, 2020 6.780 7.460 6.670 7.330 900,525 +0.65(+9.73%)
Jul 31, 2020 6.590 6.750 6.485 6.680 778,400 +0.12(+1.83%)
Jul 30, 2020 6.000 6.810 5.750 6.560 3,056,998 -0.51(-7.21%)
Jul 29, 2020 7.230 7.410 6.950 7.070 817,060 -0.19(-2.62%)
Jul 28, 2020 7.730 7.770 7.250 7.260 805,886 -0.46(-5.96%)
Jul 27, 2020 7.760 7.890 7.530 7.720 623,535 +0.11(+1.45%)
Jul 24, 2020 7.700 7.920 7.470 7.610 927,700 -0.18(-2.31%)
Jul 23, 2020 8.180 8.490 7.710 7.790 920,494 -0.39(-4.77%)
Jul 22, 2020 8.350 8.400 8.020 8.180 480,517 -0.14(-1.68%)
Jul 21, 2020 8.650 8.690 8.250 8.320 711,357 -0.28(-3.26%)
Jul 20, 2020 8.200 8.840 8.190 8.600 1,390,656 +0.48(+5.91%)
Jul 17, 2020 7.610 8.620 7.550 8.120 1,964,800 +0.52(+6.84%)
Jul 16, 2020 7.560 7.680 7.320 7.600 590,427 +0.01(+0.13%)
Jul 15, 2020 7.470 7.700 7.220 7.590 966,617 +0.23(+3.12%)
Jul 14, 2020 6.670 7.390 6.620 7.360 1,372,292 +0.69(+10.34%)
Jul 13, 2020 7.310 7.370 6.640 6.670 1,243,002 -0.59(-8.13%)
Jul 10, 2020 7.240 7.440 7.080 7.260 969,000 +0.03(+0.41%)
Jul 09, 2020 7.540 7.610 7.050 7.230 708,145 -0.23(-3.08%)
Jul 08, 2020 7.280 7.740 7.120 7.460 1,078,919 +0.17(+2.33%)
Jul 07, 2020 7.600 7.600 7.170 7.290 1,678,591 -0.32(-4.20%)
Jul 06, 2020 7.940 8.000 7.460 7.610 1,216,315 -0.26(-3.30%)
Jul 02, 2020 8.100 8.280 7.780 7.870 893,200 -0.23(-2.84%)
Jul 01, 2020 8.320 8.380 7.650 8.100 1,416,398 +0.01(+0.12%)
Jun 30, 2020 7.280 8.190 7.150 8.090 1,875,630 +0.79(+10.82%)
Jun 29, 2020 7.870 7.960 7.270 7.300 1,544,614 -0.57(-7.24%)
Jun 26, 2020 8.150 8.510 7.660 7.870 1,957,100 -0.26(-3.20%)
Jun 25, 2020 8.220 8.470 7.850 8.130 1,538,934 -0.30(-3.56%)
Jun 24, 2020 8.700 8.930 8.130 8.430 1,681,385 -0.31(-3.55%)
Jun 23, 2020 9.420 9.590 8.570 8.740 2,275,075 -0.69(-7.32%)
Jun 22, 2020 8.980 9.660 8.830 9.430 2,007,334 +0.65(+7.40%)
Jun 19, 2020 8.400 8.920 8.300 8.780 1,973,900 +0.55(+6.68%)
Jun 18, 2020 8.060 8.340 7.950 8.230 1,162,591 +0.33(+4.18%)
Jun 17, 2020 8.440 8.690 7.890 7.900 1,004,160 -0.55(-6.51%)
Jun 16, 2020 8.500 8.810 8.260 8.450 1,910,261 +0.19(+2.30%)
Jun 15, 2020 7.670 8.290 7.370 8.260 1,695,190 +0.62(+8.12%)
Jun 12, 2020 7.700 7.969 7.420 7.640 1,122,600 +0.13(+1.73%)
Jun 11, 2020 7.600 7.810 7.060 7.510 1,444,201 -0.39(-4.94%)
Jun 10, 2020 8.250 8.280 7.760 7.900 1,287,304 -0.21(-2.59%)
Jun 09, 2020 7.770 8.400 7.600 8.110 1,873,949 +0.27(+3.44%)
Jun 08, 2020 7.200 7.900 7.150 7.840 1,411,831 +0.69(+9.65%)
Jun 05, 2020 7.440 7.540 7.000 7.150 1,431,000 -0.20(-2.72%)
Jun 04, 2020 7.280 7.700 7.000 7.350 1,193,781 -0.05(-0.68%)
Jun 03, 2020 7.640 8.030 7.270 7.400 1,143,248 -0.28(-3.65%)
Jun 02, 2020 7.980 8.450 7.390 7.680 2,913,231 -0.09(-1.16%)
Jun 01, 2020 6.720 7.950 6.600 7.770 4,369,606 +0.99(+14.60%)
May 29, 2020 6.690 6.990 6.030 6.780 6,384,600 +1.01(+17.50%)
May 28, 2020 6.120 6.230 5.730 5.770 1,735,122 -0.35(-5.72%)
May 27, 2020 6.350 6.400 5.830 6.120 1,668,339 -0.19(-3.01%)
May 26, 2020 6.760 6.890 6.260 6.310 1,828,832 -0.08(-1.25%)
May 22, 2020 6.820 7.120 6.240 6.390 3,364,700 -0.34(-5.05%)
May 21, 2020 7.020 7.120 6.630 6.730 1,653,764 -0.32(-4.54%)
May 20, 2020 6.790 7.340 6.780 7.050 2,067,673 +0.23(+3.37%)
May 19, 2020 7.100 7.440 6.650 6.820 2,426,616 -0.23(-3.26%)
May 18, 2020 6.060 7.150 6.040 7.050 4,612,149 +1.22(+20.93%)
May 15, 2020 5.690 6.030 5.660 5.830 1,971,900 -0.06(-1.02%)
May 14, 2020 5.960 6.130 5.310 5.890 2,563,712 -0.55(-8.54%)
May 13, 2020 6.470 6.910 5.680 6.440 4,133,697 +0.11(+1.74%)
May 12, 2020 6.230 6.570 5.930 6.330 2,359,525 +0.10(+1.61%)
May 11, 2020 6.100 6.600 6.010 6.230 2,217,388 +0.23(+3.83%)
May 08, 2020 5.810 6.350 5.810 6.000 1,951,600 +0.26(+4.53%)
May 07, 2020 5.400 6.000 5.200 5.740 2,280,121 +0.39(+7.29%)
May 06, 2020 5.080 5.480 4.900 5.350 2,437,950 +0.04(+0.75%)
May 05, 2020 5.380 5.700 5.240 5.310 3,098,997 +0.01(+0.19%)
May 04, 2020 4.620 5.420 4.620 5.300 4,053,722 +0.59(+12.53%)
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.