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

Adaptimmune Ther ADR (NQ: ADAP )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
Sep 01, 2017 7.120 7.200 6.570 6.580 454,398 -0.42(-6.00%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
Aug 01, 2017 5.250 5.430 5.010 5.290 443,020 +0.04(+0.76%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
Jul 03, 2017 4.500 4.520 4.360 4.440 169,879 -0.05(-1.11%)
Jun 30, 2017 4.600 4.600 4.410 4.490 274,397 -0.10(-2.18%)
Jun 29, 2017 4.770 4.800 4.500 4.590 176,586 -0.19(-3.97%)
Jun 28, 2017 4.710 4.870 4.600 4.780 114,325 +0.09(+1.92%)
Jun 27, 2017 4.810 4.930 4.680 4.690 122,594 -0.13(-2.70%)
Jun 26, 2017 4.920 4.920 4.730 4.820 131,685 -0.10(-2.03%)
Jun 23, 2017 4.960 4.690 4.920 159,366 +0.03(+0.61%)
Jun 22, 2017 4.550 5.042 4.431 4.890 328,591 +0.37(+8.19%)
Jun 21, 2017 4.450 4.700 4.280 4.520 498,134 +0.12(+2.73%)
Jun 20, 2017 4.480 4.700 4.384 4.400 201,761 -0.15(-3.30%)
Jun 19, 2017 4.550 4.650 4.510 4.550 160,573 -0.02(-0.44%)
Jun 16, 2017 4.620 4.620 4.380 4.570 158,674 +0.00(+0.00%)
Jun 15, 2017 4.670 4.700 4.450 4.570 164,043 -0.09(-1.93%)
Jun 14, 2017 4.730 4.800 4.620 4.660 404,164 -0.10(-2.10%)
Jun 13, 2017 4.930 4.930 4.706 4.760 148,056 -0.14(-2.86%)
Jun 12, 2017 4.970 5.060 4.850 4.900 116,528 -0.06(-1.21%)
Jun 09, 2017 5.070 5.080 4.886 4.960 179,887 -0.11(-2.17%)
Jun 08, 2017 5.110 5.230 5.010 5.070 128,301 -0.03(-0.59%)
Jun 07, 2017 5.220 5.230 5.010 5.100 158,887 -0.01(-0.20%)
Jun 06, 2017 5.210 5.270 5.010 5.110 204,106 -0.12(-2.29%)
Jun 05, 2017 5.300 5.340 5.000 5.230 342,016 -0.09(-1.69%)
Jun 02, 2017 5.490 5.490 5.210 5.320 253,284 -0.12(-2.21%)
Jun 01, 2017 5.290 5.500 5.200 5.440 217,569 +0.16(+3.03%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
May 01, 2017 5.390 5.480 5.300 5.360 135,173 -0.03(-0.56%)
Apr 28, 2017 5.550 5.675 5.350 5.390 142,449 -0.17(-3.06%)
Apr 27, 2017 5.570 5.673 5.480 5.560 155,726 +0.00(+0.00%)
Apr 26, 2017 5.490 5.750 5.400 5.560 196,529 +0.08(+1.46%)
Apr 25, 2017 5.440 5.520 5.320 5.480 149,791 +0.08(+1.48%)
Apr 24, 2017 5.570 5.618 5.320 5.400 201,715 -0.06(-1.10%)
Apr 21, 2017 5.600 5.700 5.400 5.460 182,358 -0.22(-3.87%)
Apr 20, 2017 5.500 5.820 5.360 5.680 414,820 +0.27(+4.99%)
Apr 19, 2017 5.720 5.720 5.362 5.410 243,124 -0.24(-4.25%)
Apr 18, 2017 5.900 5.900 5.580 5.650 133,751 -0.23(-3.91%)
Apr 17, 2017 5.770 5.890 5.621 5.880 255,735 +0.16(+2.80%)
Apr 13, 2017 5.800 5.800 5.580 5.720 98,384 -0.05(-0.87%)
Apr 12, 2017 5.800 5.870 5.600 5.770 178,280 -0.01(-0.17%)
Apr 11, 2017 5.760 5.900 5.710 5.780 133,693 +0.02(+0.35%)
Apr 10, 2017 5.740 5.840 5.700 5.760 157,973 +0.06(+1.05%)
Apr 07, 2017 5.470 5.880 5.430 5.700 232,341 +0.20(+3.64%)
Apr 06, 2017 6.010 6.025 5.530 5.500 480,031 -0.51(-8.49%)
Apr 05, 2017 6.070 6.500 5.910 6.010 568,127 -0.06(-0.99%)
Apr 04, 2017 5.870 6.270 5.586 6.070 451,557 +0.24(+4.12%)
Apr 03, 2017 5.560 5.970 5.550 5.830 386,697 +0.32(+5.81%)
Mar 31, 2017 5.350 5.780 5.344 5.510 755,099 +0.20(+3.77%)
Mar 30, 2017 4.950 5.320 4.902 5.310 406,440 +0.38(+7.71%)
Mar 29, 2017 4.920 5.020 4.770 4.930 533,888 +0.34(+7.41%)
Mar 28, 2017 4.550 4.740 4.550 4.590 189,121 +0.02(+0.44%)
Mar 27, 2017 4.240 4.640 4.151 4.570 234,529 +0.29(+6.78%)
Mar 24, 2017 4.250 4.400 4.230 4.280 175,951 +0.01(+0.23%)
Mar 23, 2017 4.290 4.370 4.200 4.270 94,202 -0.03(-0.70%)
Mar 22, 2017 4.170 4.350 3.900 4.300 2,162,383 +0.01(+0.23%)
Mar 21, 2017 4.640 4.700 4.250 4.290 232,067 -0.33(-7.14%)
Mar 20, 2017 4.760 4.780 4.520 4.620 254,515 -0.13(-2.74%)
Mar 17, 2017 4.790 4.820 4.580 4.750 114,412 +0.00(+0.00%)
Mar 16, 2017 4.790 4.790 4.560 4.750 146,217 +0.00(+0.00%)
Mar 15, 2017 4.740 4.850 4.470 4.750 328,177 +0.02(+0.42%)
Mar 14, 2017 5.020 5.020 4.510 4.730 383,770 -0.16(-3.27%)
Mar 13, 2017 5.340 5.650 4.572 4.890 1,096,985 +0.28(+6.07%)
Mar 10, 2017 4.290 4.690 4.220 4.610 517,237 +0.38(+8.98%)
Mar 09, 2017 4.300 4.339 4.160 4.230 99,169 -0.01(-0.24%)
Mar 08, 2017 4.200 4.320 4.200 4.240 80,414 +0.04(+0.95%)
Mar 07, 2017 4.360 4.467 4.130 4.200 105,852 -0.15(-3.45%)
Mar 06, 2017 4.570 4.640 4.220 4.350 176,349 -0.26(-5.64%)
Mar 03, 2017 4.200 4.700 4.145 4.610 438,344 +0.44(+10.55%)
Mar 02, 2017 4.010 4.250 4.010 4.170 361,579 +0.21(+5.30%)
Mar 01, 2017 4.050 4.150 3.960 3.960 123,045 -0.07(-1.74%)
Feb 28, 2017 4.120 4.170 4.010 4.030 47,393 -0.08(-1.95%)
Feb 27, 2017 4.000 4.120 3.980 4.110 51,706 +0.16(+4.05%)
Feb 24, 2017 3.930 4.000 3.910 3.950 33,455 +0.00(+0.00%)
Feb 23, 2017 4.060 4.060 3.880 3.950 160,255 -0.11(-2.71%)
Feb 22, 2017 4.200 4.270 4.020 4.060 64,337 -0.14(-3.33%)
Feb 21, 2017 4.160 4.290 4.150 4.200 115,214 +0.09(+2.19%)
Feb 17, 2017 4.110 4.110 4.110 0 -0.08(-1.91%)
Feb 16, 2017 4.390 4.390 4.110 4.190 74,861 -0.17(-3.90%)
Feb 15, 2017 4.200 4.390 4.120 4.360 73,857 +0.17(+4.06%)
Feb 14, 2017 4.110 4.200 4.040 4.190 77,065 +0.08(+1.95%)
Feb 13, 2017 4.320 4.350 4.100 4.110 86,612 -0.20(-4.64%)
Feb 10, 2017 4.290 4.350 4.177 4.310 87,796 +0.07(+1.65%)
Feb 09, 2017 4.320 4.460 4.200 4.240 199,173 -0.09(-2.08%)
Feb 08, 2017 4.480 4.480 4.310 4.330 29,465 -0.21(-4.63%)
Feb 07, 2017 4.540 4.580 4.411 4.540 31,846 +0.01(+0.22%)
Feb 06, 2017 4.470 4.600 4.450 4.530 58,264 -0.01(-0.22%)
Feb 03, 2017 4.570 4.570 4.367 4.540 71,103 +0.06(+1.34%)
Feb 02, 2017 4.450 4.560 4.430 4.480 36,591 -0.02(-0.44%)
Feb 01, 2017 4.310 4.580 4.310 4.500 110,786 +0.19(+4.41%)
Jan 31, 2017 4.160 4.400 4.130 4.310 79,074 +0.12(+2.86%)
Jan 30, 2017 4.270 4.315 4.121 4.190 82,569 -0.14(-3.23%)
Jan 27, 2017 4.200 4.330 4.150 4.330 74,813 +0.10(+2.36%)
Jan 26, 2017 4.360 4.370 4.190 4.230 60,375 -0.13(-2.98%)
Jan 25, 2017 4.170 4.440 4.160 4.360 99,869 +0.16(+3.81%)
Jan 24, 2017 4.200 4.230 4.070 4.200 147,082 -0.06(-1.41%)
Jan 23, 2017 4.530 4.550 4.220 4.260 137,997 -0.25(-5.54%)
Jan 20, 2017 4.530 4.580 4.390 4.510 59,657 +0.03(+0.67%)
Jan 19, 2017 4.450 4.580 4.350 4.480 57,211 +0.05(+1.13%)
Jan 18, 2017 4.460 4.512 4.320 4.430 69,349 +0.00(+0.00%)
Jan 17, 2017 4.400 4.560 4.320 4.430 99,219 -0.10(-2.21%)
Jan 13, 2017 4.530 4.530 4.530 0 +0.21(+4.86%)
Jan 12, 2017 4.160 4.400 4.090 4.320 93,666 +0.10(+2.37%)
Jan 11, 2017 4.190 4.470 4.060 4.220 127,726 +0.06(+1.44%)
Jan 10, 2017 4.100 4.466 4.000 4.160 144,920 +0.09(+2.21%)
Jan 09, 2017 4.200 4.269 4.020 4.070 199,906 +0.00(+0.00%)
Jan 06, 2017 4.160 4.210 4.050 4.070 119,173 -0.06(-1.45%)
Jan 05, 2017 4.130 4.370 4.040 4.130 196,625 -0.01(-0.24%)
Jan 04, 2017 4.130 4.400 4.110 4.140 340,933 +0.02(+0.49%)
Jan 03, 2017 4.110 4.250 4.010 4.120 96,124 +0.07(+1.73%)
Dec 30, 2016 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 29, 2016 4.060 4.180 4.010 4.050 117,814 +0.01(+0.25%)
Dec 28, 2016 4.110 4.280 4.000 4.040 111,153 -0.12(-2.88%)
Dec 27, 2016 4.090 4.200 4.090 4.160 48,863 +0.11(+2.72%)
Dec 23, 2016 4.050 4.050 4.050 0 +0.06(+1.50%)
Dec 22, 2016 3.950 4.100 3.950 3.990 133,878 -0.01(-0.25%)
Dec 21, 2016 4.010 4.070 3.950 4.000 648,987 -0.05(-1.23%)
Dec 20, 2016 3.810 4.060 3.810 4.050 192,707 +0.22(+5.74%)
Dec 19, 2016 3.950 4.050 3.810 3.830 124,998 -0.12(-3.04%)
Dec 16, 2016 3.790 3.983 3.790 3.950 158,448 +0.19(+5.05%)
Dec 15, 2016 3.920 3.970 3.760 3.760 100,084 -0.22(-5.53%)
Dec 14, 2016 3.940 3.980 3.851 3.980 46,637 +0.00(+0.00%)
Dec 13, 2016 3.970 4.090 3.920 3.980 53,054 +0.06(+1.53%)
Dec 12, 2016 4.110 4.370 3.950 3.920 160,302 -0.24(-5.77%)
Dec 09, 2016 4.220 4.470 4.050 4.160 84,090 -0.04(-0.95%)
Dec 08, 2016 4.250 4.320 4.150 4.200 65,054 +0.00(+0.12%)
Dec 07, 2016 4.260 4.450 4.140 4.195 78,892 -0.12(-2.89%)
Dec 06, 2016 4.170 4.500 4.080 4.320 85,577 +0.11(+2.61%)
Dec 05, 2016 4.050 4.400 4.050 4.210 80,220 +0.16(+3.95%)
Dec 02, 2016 4.100 4.320 4.010 4.050 109,191 -0.11(-2.64%)
Dec 01, 2016 4.170 4.320 4.100 4.160 81,076 -0.01(-0.24%)
Nov 30, 2016 4.400 4.485 4.090 4.170 118,115 -0.22(-5.01%)
Nov 29, 2016 4.860 4.860 4.350 4.390 228,531 -0.44(-9.11%)
Nov 28, 2016 4.950 4.990 4.750 4.830 72,444 -0.15(-3.01%)
Nov 25, 2016 5.010 5.080 4.720 4.980 102,816 +0.05(+1.01%)
Nov 23, 2016 4.930 4.930 4.930 0 -0.16(-3.14%)
Nov 22, 2016 5.190 5.190 4.960 5.090 64,352 -0.04(-0.78%)
Nov 21, 2016 4.960 5.270 4.900 5.130 148,974 +0.15(+3.01%)
Nov 18, 2016 4.890 5.070 4.870 4.980 46,138 +0.10(+2.05%)
Nov 17, 2016 4.880 4.960 4.760 4.880 180,545 +0.03(+0.62%)
Nov 16, 2016 4.870 4.950 4.700 4.850 129,460 -0.02(-0.41%)
Nov 15, 2016 5.170 5.370 4.860 4.870 262,418 -0.33(-6.35%)
Nov 14, 2016 5.050 5.260 4.891 5.200 349,039 +0.19(+3.79%)
Nov 11, 2016 4.980 5.090 4.777 5.010 147,334 -0.01(-0.20%)
Nov 10, 2016 5.410 5.740 5.060 5.020 626,192 +0.15(+3.08%)
Nov 09, 2016 4.380 4.900 4.280 4.870 182,839 +0.38(+8.46%)
Nov 08, 2016 4.340 4.855 4.300 4.490 83,749 +0.09(+2.05%)
Nov 07, 2016 4.300 4.420 4.255 4.400 119,292 +0.22(+5.26%)
Nov 04, 2016 3.840 4.310 3.840 4.180 106,984 +0.41(+10.88%)
Nov 03, 2016 4.160 4.160 3.760 3.770 245,609 -0.39(-9.38%)
Nov 02, 2016 4.360 4.410 4.110 4.160 116,807 -0.20(-4.59%)
Nov 01, 2016 4.390 4.490 4.280 4.360 92,930 +0.01(+0.23%)
Oct 31, 2016 4.350 4.470 4.280 4.350 73,238 +0.02(+0.46%)
Oct 28, 2016 4.330 4.500 4.167 4.330 71,566 -0.04(-0.92%)
Oct 27, 2016 4.960 5.310 4.070 4.370 510,224 -0.54(-11.00%)
Oct 26, 2016 5.010 5.040 4.800 4.910 141,659 -0.10(-2.00%)
Oct 25, 2016 4.730 5.020 4.730 5.010 100,409 +0.10(+2.04%)
Oct 24, 2016 5.120 5.130 4.650 4.910 322,664 -0.28(-5.39%)
Oct 21, 2016 5.280 5.370 5.180 5.190 88,787 -0.13(-2.44%)
Oct 20, 2016 5.210 5.450 5.180 5.320 104,318 +0.06(+1.14%)
Oct 19, 2016 5.330 5.340 5.100 5.260 188,885 +0.01(+0.19%)
Oct 18, 2016 5.250 5.360 5.120 5.250 370,892 -0.01(-0.19%)
Oct 17, 2016 5.510 5.560 5.200 5.260 222,328 -0.31(-5.57%)
Oct 14, 2016 5.990 6.127 5.420 5.570 328,286 -0.33(-5.59%)
Oct 13, 2016 6.020 6.110 5.760 5.900 142,364 -0.11(-1.83%)
Oct 12, 2016 6.530 6.850 5.530 6.010 648,555 -0.55(-8.38%)
Oct 11, 2016 6.600 6.780 6.360 6.560 96,690 -0.09(-1.35%)
Oct 10, 2016 6.410 6.800 6.410 6.650 169,014 +0.25(+3.91%)
Oct 07, 2016 6.780 6.830 6.320 6.400 196,867 -0.39(-5.74%)
Oct 06, 2016 6.930 7.000 6.620 6.790 67,033 -0.18(-2.58%)
Oct 05, 2016 6.957 7.030 6.840 6.970 105,030 +0.05(+0.72%)
Oct 04, 2016 6.660 7.200 6.660 6.920 146,733 +0.30(+4.53%)
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.