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

Acasti Pharma (NQ: ACST )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2020 33.60 36.00 33.12 35.23 48,208 +0.67(+1.94%)
Jan 30, 2020 36.48 36.48 34.08 34.56 25,740 -1.88(-5.15%)
Jan 29, 2020 35.47 37.56 34.12 36.44 66,056 +0.94(+2.65%)
Jan 28, 2020 30.24 35.86 29.77 35.50 70,854 +4.86(+15.85%)
Jan 27, 2020 32.64 32.64 29.76 30.64 38,606 -1.48(-4.60%)
Jan 24, 2020 32.64 32.88 31.56 32.12 35,410 -1.12(-3.37%)
Jan 23, 2020 34.56 34.56 32.88 33.24 36,793 -0.84(-2.48%)
Jan 22, 2020 33.65 34.80 32.88 34.08 56,569 +1.44(+4.41%)
Jan 21, 2020 36.48 36.48 32.64 32.64 101,665 -4.66(-12.48%)
Jan 17, 2020 38.40 38.90 36.96 37.30 74,285 -1.83(-4.67%)
Jan 16, 2020 40.80 41.04 36.48 39.12 114,708 -1.68(-4.11%)
Jan 15, 2020 43.68 43.68 39.36 40.80 161,324 -4.32(-9.57%)
Jan 14, 2020 36.96 45.12 36.48 45.12 442,719 +8.64(+23.68%)
Jan 13, 2020 32.64 48.00 24.48 36.48 1,105,369 -68.16(-65.14%)
Jan 10, 2020 108.48 108.48 104.64 104.64 33,868 -3.36(-3.11%)
Jan 09, 2020 105.12 109.92 102.72 108.00 41,802 +2.88(+2.74%)
Jan 08, 2020 108.00 110.88 103.20 105.12 43,990 -6.72(-6.01%)
Jan 07, 2020 107.52 121.92 101.76 111.84 96,866 +6.24(+5.91%)
Jan 06, 2020 110.40 110.40 105.12 105.60 43,256 -6.24(-5.58%)
Jan 03, 2020 110.88 112.32 106.56 111.84 30,889 -2.40(-2.10%)
Jan 02, 2020 120.96 120.96 105.60 114.24 58,164 -3.36(-2.86%)
Dec 31, 2019 117.60 119.04 108.48 117.60 64,362 -0.48(-0.41%)
Dec 30, 2019 127.68 131.04 114.72 118.08 63,852 -4.80(-3.91%)
Dec 27, 2019 130.08 130.08 113.76 122.88 90,385 -6.24(-4.83%)
Dec 26, 2019 107.52 132.00 107.04 129.12 201,085 +23.04(+21.72%)
Dec 24, 2019 100.80 110.88 96.96 106.08 274,597 +1.44(+1.38%)
Dec 23, 2019 137.76 147.84 56.64 104.64 281,469 -33.12(-24.04%)
Dec 20, 2019 126.72 141.12 123.36 137.76 163,335 +14.88(+12.11%)
Dec 19, 2019 114.72 129.12 110.88 122.88 91,352 +7.68(+6.67%)
Dec 18, 2019 108.00 115.68 103.20 115.20 85,942 +0.00(+0.00%)
Dec 17, 2019 96.48 116.16 95.52 115.20 195,830 +18.72(+19.40%)
Dec 16, 2019 99.36 100.80 92.16 96.48 106,333 -1.44(-1.47%)
Dec 13, 2019 84.96 98.88 84.00 97.92 128,552 +13.92(+16.57%)
Dec 12, 2019 88.32 88.32 82.56 84.00 63,522 -1.92(-2.23%)
Dec 11, 2019 87.84 89.28 83.52 85.92 60,346 -2.40(-2.72%)
Dec 10, 2019 93.12 93.60 86.88 88.32 52,560 -0.48(-0.54%)
Dec 09, 2019 89.28 91.68 87.36 88.80 51,409 -0.48(-0.54%)
Dec 06, 2019 91.20 93.12 88.32 89.28 53,239 -1.92(-2.11%)
Dec 05, 2019 92.16 94.08 90.24 91.20 42,218 -0.96(-1.04%)
Dec 04, 2019 94.56 95.04 91.68 92.16 49,536 +0.48(+0.52%)
Dec 03, 2019 89.76 93.60 86.88 91.68 47,835 +1.44(+1.60%)
Dec 02, 2019 96.00 96.00 89.28 90.24 58,760 -5.28(-5.53%)
Nov 29, 2019 98.40 98.40 94.56 95.52 34,327 -0.48(-0.50%)
Nov 27, 2019 95.04 96.96 94.08 96.00 38,979 +0.96(+1.01%)
Nov 26, 2019 97.44 98.40 90.72 95.04 63,966 -0.96(-1.00%)
Nov 25, 2019 98.88 99.84 94.56 96.00 51,274 -1.92(-1.96%)
Nov 22, 2019 100.80 102.24 96.00 97.92 59,416 -2.88(-2.86%)
Nov 21, 2019 102.72 103.20 98.88 100.80 58,631 +0.96(+0.96%)
Nov 20, 2019 110.40 112.80 97.44 99.84 114,781 -9.12(-8.37%)
Nov 19, 2019 103.68 108.96 102.24 108.96 84,523 +5.76(+5.58%)
Nov 18, 2019 100.80 105.60 96.96 103.20 98,394 +5.28(+5.39%)
Nov 15, 2019 100.80 100.80 93.60 97.92 81,281 +4.32(+4.62%)
Nov 14, 2019 100.80 100.80 90.72 93.60 56,296 -5.28(-5.34%)
Nov 13, 2019 108.48 108.48 95.04 98.88 59,446 -3.36(-3.29%)
Nov 12, 2019 95.04 105.12 95.04 102.24 91,712 +14.40(+16.39%)
Nov 11, 2019 92.16 93.12 87.36 87.84 25,625 -4.80(-5.18%)
Nov 08, 2019 93.60 94.08 88.83 92.64 29,143 +0.96(+1.05%)
Nov 07, 2019 96.48 98.40 90.72 91.68 23,052 -5.76(-5.91%)
Nov 06, 2019 98.40 102.72 96.48 97.44 28,336 -1.44(-1.46%)
Nov 05, 2019 101.76 101.76 96.96 98.88 20,186 -1.92(-1.90%)
Nov 04, 2019 95.52 100.80 94.08 100.80 24,570 +8.16(+8.81%)
Nov 01, 2019 88.80 94.08 88.80 92.64 14,002 +4.32(+4.89%)
Oct 31, 2019 89.28 90.24 86.88 88.32 10,664 -0.48(-0.54%)
Oct 30, 2019 87.84 90.24 86.88 88.80 9,162 +0.96(+1.09%)
Oct 29, 2019 90.24 90.24 85.44 87.84 19,224 -2.39(-2.65%)
Oct 28, 2019 91.20 92.64 89.28 90.23 9,700 -0.97(-1.06%)
Oct 25, 2019 90.72 93.60 88.80 91.20 17,506 +0.96(+1.06%)
Oct 24, 2019 93.12 93.60 89.28 90.24 21,571 -3.36(-3.59%)
Oct 23, 2019 95.52 95.52 90.72 93.60 19,340 -0.96(-1.02%)
Oct 22, 2019 96.48 96.96 93.60 94.56 9,337 -0.96(-1.01%)
Oct 21, 2019 98.88 98.88 92.64 95.52 19,451 -2.40(-2.45%)
Oct 18, 2019 104.64 105.60 95.52 97.92 30,608 -6.72(-6.42%)
Oct 17, 2019 103.20 105.12 101.28 104.64 15,087 +1.92(+1.87%)
Oct 16, 2019 103.20 104.07 99.84 102.72 9,379 -0.96(-0.93%)
Oct 15, 2019 103.68 107.04 101.76 103.68 15,543 -0.96(-0.92%)
Oct 14, 2019 103.20 106.08 101.76 104.64 13,779 +0.48(+0.46%)
Oct 11, 2019 104.64 106.08 101.76 104.16 12,029 +1.92(+1.88%)
Oct 10, 2019 102.24 106.56 98.88 102.24 20,682 +1.44(+1.43%)
Oct 09, 2019 95.04 102.24 93.60 100.80 16,759 +5.76(+6.06%)
Oct 08, 2019 93.60 95.04 90.72 95.04 7,349 +1.44(+1.54%)
Oct 07, 2019 89.76 95.52 89.76 93.60 9,495 +3.84(+4.28%)
Oct 04, 2019 89.28 93.12 86.88 89.76 16,254 -0.48(-0.53%)
Oct 03, 2019 88.80 91.68 87.84 90.24 12,716 +1.44(+1.62%)
Oct 02, 2019 89.76 90.24 84.96 88.80 15,385 -0.48(-0.54%)
Oct 01, 2019 91.68 94.08 86.16 89.28 16,065 -1.44(-1.59%)
Sep 30, 2019 96.00 99.36 89.28 90.72 21,793 -3.36(-3.57%)
Sep 27, 2019 92.16 96.00 92.16 94.08 8,854 +3.36(+3.70%)
Sep 26, 2019 97.44 100.32 87.36 90.72 24,636 -6.72(-6.90%)
Sep 25, 2019 96.48 100.32 96.48 97.44 8,660 +0.00(+0.00%)
Sep 24, 2019 99.36 101.28 96.00 97.44 23,961 -3.36(-3.33%)
Sep 23, 2019 99.36 102.24 99.36 100.80 7,956 -0.48(-0.47%)
Sep 20, 2019 104.64 104.64 99.36 101.28 14,554 -1.44(-1.40%)
Sep 19, 2019 101.76 106.08 101.28 102.72 10,766 +0.96(+0.94%)
Sep 18, 2019 103.68 109.44 101.28 101.76 26,339 -2.40(-2.30%)
Sep 17, 2019 101.76 104.16 96.00 104.16 22,997 +3.84(+3.83%)
Sep 16, 2019 103.20 104.16 99.84 100.32 12,849 -2.40(-2.34%)
Sep 13, 2019 103.68 104.16 100.32 102.72 11,416 -0.48(-0.47%)
Sep 12, 2019 105.60 107.04 102.72 103.20 11,087 -1.92(-1.83%)
Sep 11, 2019 103.20 107.04 99.84 105.12 15,506 +1.44(+1.39%)
Sep 10, 2019 100.32 104.64 98.88 103.68 19,031 +1.92(+1.89%)
Sep 09, 2019 106.56 111.36 96.00 101.76 48,234 -1.44(-1.40%)
Sep 06, 2019 97.44 106.08 96.58 103.20 34,945 +5.28(+5.39%)
Sep 05, 2019 96.96 98.40 92.16 97.92 21,509 +2.40(+2.51%)
Sep 04, 2019 86.88 97.44 86.88 95.52 42,523 +9.12(+10.56%)
Sep 03, 2019 89.76 89.76 85.44 86.40 23,402 -3.36(-3.74%)
Aug 30, 2019 87.36 90.72 84.48 89.76 20,295 +2.88(+3.31%)
Aug 29, 2019 85.92 91.68 85.92 86.88 53,186 +4.80(+5.85%)
Aug 28, 2019 79.20 83.52 73.92 82.08 39,345 +1.44(+1.79%)
Aug 27, 2019 85.92 86.40 77.76 80.64 31,879 -4.80(-5.62%)
Aug 26, 2019 88.32 88.80 82.56 85.44 23,973 -2.40(-2.73%)
Aug 23, 2019 87.36 93.12 86.88 87.84 19,225 -1.92(-2.14%)
Aug 22, 2019 96.00 97.39 88.80 89.76 25,824 -5.28(-5.56%)
Aug 21, 2019 87.84 98.88 86.40 95.04 38,847 +7.20(+8.20%)
Aug 20, 2019 91.20 91.20 84.00 87.84 22,941 +1.92(+2.23%)
Aug 19, 2019 92.64 95.04 84.48 85.92 31,754 -5.76(-6.28%)
Aug 16, 2019 86.40 93.60 86.27 91.68 37,595 +7.68(+9.14%)
Aug 15, 2019 98.40 98.88 83.52 84.00 45,814 -14.40(-14.63%)
Aug 14, 2019 93.60 102.72 86.88 98.40 58,436 +5.76(+6.22%)
Aug 13, 2019 92.64 99.36 91.20 92.64 35,709 -0.96(-1.03%)
Aug 12, 2019 100.80 101.76 92.64 93.60 33,939 -6.72(-6.70%)
Aug 09, 2019 102.72 105.11 92.64 100.32 62,137 -9.60(-8.73%)
Aug 08, 2019 112.32 118.08 105.60 109.92 37,932 -0.48(-0.43%)
Aug 07, 2019 103.68 114.72 101.76 110.40 33,642 +4.80(+4.55%)
Aug 06, 2019 107.04 112.80 101.28 105.60 41,494 +3.84(+3.77%)
Aug 05, 2019 112.80 113.76 96.96 101.76 59,904 -14.88(-12.76%)
Aug 02, 2019 116.64 121.44 111.84 116.64 46,900 -2.40(-2.02%)
Aug 01, 2019 114.72 128.16 113.76 119.04 67,849 +3.36(+2.90%)
Jul 31, 2019 137.28 139.20 107.52 115.68 201,253 -23.52(-16.90%)
Jul 30, 2019 132.00 141.60 125.28 139.20 138,730 +10.56(+8.21%)
Jul 29, 2019 114.24 131.52 113.76 128.64 129,372 +17.76(+16.02%)
Jul 26, 2019 100.32 115.68 99.84 110.88 71,266 +10.08(+10.00%)
Jul 25, 2019 112.80 117.12 99.36 100.80 132,292 -11.52(-10.26%)
Jul 24, 2019 99.84 115.68 99.84 112.32 169,108 +14.88(+15.27%)
Jul 23, 2019 95.04 97.92 89.76 97.44 67,363 +3.36(+3.57%)
Jul 22, 2019 82.56 100.80 82.56 94.08 178,322 +12.00(+14.62%)
Jul 19, 2019 76.32 85.44 75.84 82.08 80,918 +6.24(+8.23%)
Jul 18, 2019 71.04 76.32 68.64 75.84 105,502 +10.08(+15.33%)
Jul 17, 2019 67.20 67.68 65.76 65.76 8,999 -1.44(-2.14%)
Jul 16, 2019 69.12 69.12 67.20 67.20 5,885 -1.44(-2.10%)
Jul 15, 2019 68.64 69.12 66.72 68.64 6,440 +0.48(+0.70%)
Jul 12, 2019 67.20 69.60 66.24 68.16 11,235 +0.96(+1.43%)
Jul 11, 2019 66.72 68.16 62.40 67.20 23,922 +0.48(+0.72%)
Jul 10, 2019 71.52 72.00 64.32 66.72 32,205 -3.84(-5.44%)
Jul 09, 2019 70.08 72.48 67.20 70.56 41,378 +0.48(+0.68%)
Jul 08, 2019 69.60 70.56 67.68 70.08 27,418 +1.92(+2.82%)
Jul 05, 2019 64.80 69.60 64.32 68.16 52,777 +2.88(+4.41%)
Jul 03, 2019 61.92 65.28 59.52 65.28 42,997 +4.32(+7.09%)
Jul 02, 2019 55.20 62.40 55.20 60.96 31,214 +4.80(+8.55%)
Jul 01, 2019 54.72 57.60 53.76 56.16 11,970 +1.44(+2.63%)
Jun 28, 2019 53.28 55.20 52.32 54.72 9,183 +2.40(+4.59%)
Jun 27, 2019 55.20 56.64 50.40 52.32 40,783 -5.28(-9.17%)
Jun 26, 2019 55.20 63.84 52.80 57.60 295,507 +7.20(+14.29%)
Jun 25, 2019 48.48 56.64 48.00 50.40 63,053 +1.92(+3.96%)
Jun 24, 2019 48.96 48.96 48.00 48.48 3,763 +0.48(+1.00%)
Jun 21, 2019 48.48 48.56 47.21 48.00 5,091 -0.48(-0.99%)
Jun 20, 2019 49.92 49.92 46.14 48.48 13,618 +0.00(+0.00%)
Jun 19, 2019 44.64 48.96 44.16 48.48 20,427 +4.08(+9.19%)
Jun 18, 2019 43.17 45.50 43.17 44.40 5,990 +0.72(+1.65%)
Jun 17, 2019 43.20 44.64 42.83 43.68 4,868 +0.49(+1.13%)
Jun 14, 2019 42.72 43.40 42.72 43.19 2,383 +0.46(+1.08%)
Jun 13, 2019 42.98 43.19 42.72 42.73 865 +0.73(+1.74%)
Jun 12, 2019 43.20 43.68 41.76 42.00 787 +0.24(+0.57%)
Jun 11, 2019 42.24 43.19 41.65 41.76 5,024 -0.96(-2.25%)
Jun 10, 2019 43.68 43.68 42.12 42.72 3,818 -0.14(-0.34%)
Jun 07, 2019 42.24 43.33 42.24 42.86 2,241 +0.90(+2.14%)
Jun 06, 2019 42.72 42.72 41.54 41.97 751 +0.44(+1.06%)
Jun 05, 2019 40.90 43.18 40.80 41.52 3,173 +0.08(+0.19%)
Jun 04, 2019 46.32 47.52 40.80 41.45 20,543 -0.52(-1.25%)
Jun 03, 2019 43.20 43.20 40.48 41.97 3,636 -1.22(-2.82%)
May 31, 2019 42.72 43.20 40.80 43.19 3,795 +1.44(+3.45%)
May 30, 2019 40.68 42.34 39.96 41.75 4,344 +1.06(+2.61%)
May 29, 2019 39.36 41.14 39.36 40.69 1,464 +0.06(+0.14%)
May 28, 2019 42.24 42.24 39.70 40.63 4,151 -1.61(-3.81%)
May 24, 2019 43.68 43.68 41.28 42.24 2,643 -1.21(-2.79%)
May 23, 2019 43.20 44.64 42.24 43.45 5,999 +0.25(+0.58%)
May 22, 2019 41.28 43.68 41.28 43.20 2,034 +0.25(+0.58%)
May 21, 2019 41.28 43.68 41.28 42.96 3,795 +0.72(+1.69%)
May 20, 2019 42.00 43.47 41.33 42.24 1,785 +1.20(+2.91%)
May 17, 2019 41.28 42.00 40.81 41.04 3,289 -0.35(-0.83%)
May 16, 2019 42.72 44.16 41.09 41.39 6,924 +0.59(+1.45%)
May 15, 2019 39.76 40.80 38.33 40.80 3,726 +1.92(+4.94%)
May 14, 2019 37.44 38.99 36.96 38.88 3,068 +0.72(+1.89%)
May 13, 2019 38.88 38.93 36.70 38.16 6,153 -0.55(-1.43%)
May 10, 2019 38.17 40.32 38.17 38.71 3,683 +0.26(+0.69%)
May 09, 2019 38.40 38.97 37.46 38.45 3,880 +0.00(+0.00%)
May 08, 2019 39.36 39.36 38.05 38.45 1,783 -0.19(-0.50%)
May 07, 2019 40.32 40.41 38.40 38.64 6,671 -1.54(-3.82%)
May 06, 2019 39.84 40.93 39.56 40.18 6,221 -0.81(-1.98%)
May 03, 2019 40.57 41.48 39.94 40.99 5,206 +0.43(+1.05%)
May 02, 2019 41.28 41.28 40.32 40.56 3,392 -0.48(-1.17%)
May 01, 2019 41.76 43.18 40.36 41.04 4,423 -0.72(-1.72%)
Apr 30, 2019 42.24 43.20 41.28 41.76 1,905 -0.48(-1.14%)
Apr 29, 2019 43.20 43.20 41.52 42.24 1,912 -0.96(-2.21%)
Apr 26, 2019 43.20 43.20 41.37 43.20 5,297 +0.20(+0.46%)
Apr 25, 2019 43.68 43.68 41.28 43.00 7,366 -0.20(-0.47%)
Apr 24, 2019 42.24 43.68 40.80 43.20 9,449 +1.01(+2.39%)
Apr 23, 2019 43.68 44.16 41.76 42.19 13,656 -1.92(-4.35%)
Apr 22, 2019 45.36 46.08 43.68 44.11 1,816 -1.25(-2.76%)
Apr 18, 2019 44.73 45.83 44.64 45.36 3,662 -0.28(-0.62%)
Apr 17, 2019 46.08 46.56 44.64 45.65 6,247 -1.05(-2.25%)
Apr 16, 2019 44.88 47.04 44.88 46.70 6,764 +1.10(+2.41%)
Apr 15, 2019 46.08 47.25 45.00 45.60 6,100 -0.34(-0.73%)
Apr 12, 2019 45.30 46.08 44.16 45.94 1,941 -0.00(-0.01%)
Apr 11, 2019 45.02 46.08 45.02 45.94 829 +0.34(+0.75%)
Apr 10, 2019 45.12 45.60 44.64 45.60 2,135 +0.96(+2.15%)
Apr 09, 2019 46.08 46.08 44.16 44.64 2,674 -1.97(-4.22%)
Apr 08, 2019 45.60 46.77 43.88 46.61 3,590 +1.10(+2.43%)
Apr 05, 2019 46.65 46.79 44.64 45.50 6,931 -2.02(-4.24%)
Apr 04, 2019 48.00 48.00 46.08 47.52 5,045 -0.48(-1.00%)
Apr 03, 2019 48.48 48.48 46.56 48.00 8,954 -0.48(-0.99%)
Apr 02, 2019 49.44 50.88 47.52 48.48 7,773 -0.96(-1.94%)
Apr 01, 2019 48.96 49.44 47.52 49.44 9,375 +0.48(+0.98%)
Mar 29, 2019 48.96 49.92 48.48 48.96 3,516 -0.96(-1.92%)
Mar 28, 2019 48.48 50.40 48.00 49.92 5,391 +0.96(+1.96%)
Mar 27, 2019 49.44 49.92 47.52 48.96 5,522 +0.00(+0.00%)
Mar 26, 2019 49.44 49.92 48.48 48.96 4,291 -1.44(-2.86%)
Mar 25, 2019 49.44 50.40 48.00 50.40 6,173 +0.00(+0.00%)
Mar 22, 2019 50.40 51.36 49.44 50.40 7,677 -0.96(-1.87%)
Mar 21, 2019 50.88 51.36 50.40 51.36 3,967 +0.00(+0.00%)
Mar 20, 2019 50.88 52.80 49.92 51.36 7,058 +0.00(+0.00%)
Mar 19, 2019 50.88 51.84 50.40 51.36 5,943 +0.48(+0.94%)
Mar 18, 2019 51.84 51.84 49.92 50.88 5,476 -0.48(-0.93%)
Mar 15, 2019 49.92 51.84 49.92 51.36 6,006 +0.96(+1.90%)
Mar 14, 2019 51.84 51.84 49.92 50.40 9,843 -1.44(-2.78%)
Mar 13, 2019 51.36 51.84 49.92 51.84 5,482 +1.92(+3.85%)
Mar 12, 2019 49.44 51.84 48.48 49.92 5,132 +0.48(+0.97%)
Mar 11, 2019 48.00 50.40 48.00 49.44 3,238 +0.96(+1.98%)
Mar 08, 2019 48.00 49.92 48.00 48.48 4,581 -0.96(-1.94%)
Mar 07, 2019 49.44 50.88 48.48 49.44 8,845 -0.96(-1.90%)
Mar 06, 2019 50.88 51.36 49.44 50.40 3,761 -0.48(-0.94%)
Mar 05, 2019 50.40 52.80 49.44 50.88 7,339 -0.96(-1.85%)
Mar 04, 2019 53.76 53.76 48.48 51.84 8,219 -0.96(-1.82%)
Mar 01, 2019 50.88 53.76 50.88 52.80 11,437 +0.96(+1.85%)
Feb 28, 2019 50.40 52.80 49.92 51.84 8,010 +0.96(+1.89%)
Feb 27, 2019 52.32 52.32 50.40 50.88 7,975 -0.96(-1.85%)
Feb 26, 2019 51.84 52.32 48.96 51.84 6,123 +0.00(+0.00%)
Feb 25, 2019 48.48 52.32 47.52 51.84 16,300 +3.36(+6.93%)
Feb 22, 2019 46.08 51.36 43.68 48.48 17,125 +3.36(+7.45%)
Feb 21, 2019 45.12 46.56 44.64 45.12 3,674 -0.48(-1.06%)
Feb 20, 2019 45.55 47.04 44.64 45.60 8,079 +1.40(+3.16%)
Feb 19, 2019 42.89 45.12 42.89 44.21 3,487 +0.53(+1.21%)
Feb 15, 2019 44.16 45.12 43.20 43.68 3,514 -0.48(-1.09%)
Feb 14, 2019 42.72 44.64 40.80 44.16 13,021 +1.93(+4.57%)
Feb 13, 2019 42.61 42.96 38.40 42.23 9,176 -1.45(-3.32%)
Feb 12, 2019 44.01 44.01 41.76 43.68 8,709 +0.48(+1.12%)
Feb 11, 2019 48.00 48.01 41.66 43.20 9,686 -3.36(-7.23%)
Feb 08, 2019 45.60 48.96 45.60 46.56 2,616 +0.43(+0.94%)
Feb 07, 2019 47.52 48.48 45.36 46.13 4,630 -2.83(-5.78%)
Feb 06, 2019 50.40 50.88 48.00 48.96 7,008 -1.44(-2.86%)
Feb 05, 2019 49.44 50.88 49.44 50.40 5,610 +0.96(+1.94%)
Feb 04, 2019 51.36 51.84 49.44 49.44 4,499 -1.92(-3.74%)
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.