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

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 30, 2019 13.34 13.55 12.68 12.81 892,318 -0.52(-3.90%)
Apr 29, 2019 13.06 13.42 13.01 13.33 458,201 +0.31(+2.38%)
Apr 26, 2019 12.93 13.03 12.75 13.02 411,900 +0.08(+0.62%)
Apr 25, 2019 12.70 13.03 12.56 12.94 326,872 +0.22(+1.73%)
Apr 24, 2019 12.51 12.85 12.21 12.72 331,019 +0.25(+2.00%)
Apr 23, 2019 12.00 12.72 11.90 12.47 650,780 +0.42(+3.49%)
Apr 22, 2019 12.08 12.36 11.93 12.05 452,358 -0.02(-0.17%)
Apr 18, 2019 12.06 12.27 11.63 12.07 498,000 -0.04(-0.33%)
Apr 17, 2019 12.61 12.66 11.76 12.11 839,202 -0.43(-3.43%)
Apr 16, 2019 12.28 12.80 12.15 12.54 538,533 +0.34(+2.79%)
Apr 15, 2019 12.50 12.66 12.03 12.20 329,429 -0.30(-2.40%)
Apr 12, 2019 13.28 13.40 12.33 12.50 697,600 -0.59(-4.51%)
Apr 11, 2019 13.15 13.28 12.93 13.09 537,459 -0.05(-0.38%)
Apr 10, 2019 12.98 13.26 12.97 13.14 440,466 +0.18(+1.39%)
Apr 09, 2019 13.43 13.50 12.78 12.96 938,393 -0.54(-4.00%)
Apr 08, 2019 13.61 13.75 13.41 13.50 463,062 -0.16(-1.17%)
Apr 05, 2019 13.56 13.89 13.35 13.66 531,400 +0.22(+1.64%)
Apr 04, 2019 13.46 13.59 13.00 13.44 623,139 -0.09(-0.67%)
Apr 03, 2019 13.45 13.55 13.18 13.53 511,205 +0.22(+1.65%)
Apr 02, 2019 13.56 13.81 13.19 13.31 988,729 -0.28(-2.06%)
Apr 01, 2019 13.41 13.68 13.26 13.59 1,123,135 +0.31(+2.33%)
Mar 29, 2019 13.17 13.29 12.98 13.28 851,700 +0.18(+1.37%)
Mar 28, 2019 12.90 13.39 12.85 13.10 862,502 +0.17(+1.31%)
Mar 27, 2019 12.38 13.05 12.25 12.93 1,178,143 +0.43(+3.44%)
Mar 26, 2019 12.12 12.55 11.86 12.50 614,129 +0.48(+3.99%)
Mar 25, 2019 11.93 12.37 11.52 12.02 656,485 +0.09(+0.75%)
Mar 22, 2019 12.83 12.83 11.92 11.93 1,234,800 -0.99(-7.66%)
Mar 21, 2019 12.85 13.22 12.85 12.92 674,446 -0.03(-0.23%)
Mar 20, 2019 13.31 13.45 12.87 12.95 509,529 -0.35(-2.63%)
Mar 19, 2019 13.35 13.44 12.97 13.30 367,148 -0.05(-0.37%)
Mar 18, 2019 12.90 13.53 12.77 13.35 504,744 +0.50(+3.89%)
Mar 15, 2019 13.01 13.08 12.83 12.85 938,800 -0.15(-1.15%)
Mar 14, 2019 13.27 13.31 12.76 13.00 548,278 -0.29(-2.18%)
Mar 13, 2019 13.38 13.51 13.04 13.29 736,310 -0.08(-0.60%)
Mar 12, 2019 12.77 13.54 12.27 13.37 937,641 +0.62(+4.86%)
Mar 11, 2019 11.99 13.00 11.99 12.75 637,620 +0.39(+3.16%)
Mar 08, 2019 13.00 13.22 12.06 12.36 723,000 -0.86(-6.51%)
Mar 07, 2019 12.60 13.39 12.50 13.22 1,107,943 +0.63(+5.00%)
Mar 06, 2019 12.80 13.24 12.55 12.59 2,562,716 -0.69(-5.20%)
Mar 05, 2019 13.38 14.00 13.10 13.28 878,378 -0.14(-1.04%)
Mar 04, 2019 12.79 13.52 12.65 13.42 1,702,781 +0.73(+5.75%)
Mar 01, 2019 12.60 13.20 11.93 12.69 1,076,000 +0.88(+7.45%)
Feb 28, 2019 11.52 11.83 11.33 11.81 761,574 +0.33(+2.87%)
Feb 27, 2019 11.01 11.50 10.90 11.48 888,965 +0.44(+3.99%)
Feb 26, 2019 11.19 11.55 10.97 11.04 444,910 -0.19(-1.69%)
Feb 25, 2019 11.40 11.85 11.17 11.23 645,923 -0.11(-0.97%)
Feb 22, 2019 10.32 11.45 10.22 11.34 1,171,900 +1.16(+11.39%)
Feb 21, 2019 9.920 10.23 9.810 10.18 603,386 +0.21(+2.11%)
Feb 20, 2019 10.33 10.48 9.620 9.970 839,584 -0.32(-3.11%)
Feb 19, 2019 10.22 10.70 9.850 10.29 948,779 +0.34(+3.42%)
Feb 15, 2019 10.34 10.85 9.330 9.950 2,625,600 +0.18(+1.84%)
Feb 14, 2019 9.490 9.790 9.490 9.770 381,216 +0.25(+2.63%)
Feb 13, 2019 9.470 9.735 9.320 9.520 566,319 +0.04(+0.42%)
Feb 12, 2019 9.200 9.550 9.120 9.480 1,201,040 +0.48(+5.33%)
Feb 11, 2019 9.320 9.440 8.880 9.000 295,517 -0.27(-2.91%)
Feb 08, 2019 9.020 9.600 8.910 9.270 601,400 +0.21(+2.32%)
Feb 07, 2019 9.020 9.450 8.900 9.060 649,435 -0.07(-0.77%)
Feb 06, 2019 9.140 9.200 8.430 9.130 612,932 -0.05(-0.54%)
Feb 05, 2019 8.910 9.320 8.900 9.180 594,738 +0.26(+2.91%)
Feb 04, 2019 8.560 8.980 8.310 8.920 679,260 +0.36(+4.21%)
Feb 01, 2019 8.800 9.150 8.490 8.560 989,000 -0.14(-1.61%)
Jan 31, 2019 8.650 8.810 8.570 8.700 353,400 +0.01(+0.12%)
Jan 30, 2019 8.470 8.890 8.340 8.690 297,333 +0.26(+3.08%)
Jan 29, 2019 8.530 9.020 8.390 8.430 488,747 -0.07(-0.82%)
Jan 28, 2019 8.640 8.860 8.290 8.500 501,079 -0.28(-3.19%)
Jan 25, 2019 8.360 8.880 8.270 8.780 790,400 +0.47(+5.66%)
Jan 24, 2019 8.440 8.690 8.220 8.310 1,581,142 -0.13(-1.54%)
Jan 23, 2019 8.950 8.950 8.290 8.440 391,427 -0.47(-5.27%)
Jan 22, 2019 8.910 9.070 8.700 8.910 433,511 -0.02(-0.22%)
Jan 18, 2019 9.160 9.200 8.840 8.930 345,100 -0.22(-2.40%)
Jan 17, 2019 9.170 9.290 9.110 9.150 699,950 -0.05(-0.54%)
Jan 16, 2019 9.490 9.620 9.190 9.200 345,740 -0.30(-3.16%)
Jan 15, 2019 9.490 9.620 9.320 9.500 152,194 +0.03(+0.32%)
Jan 14, 2019 9.460 9.770 9.375 9.470 521,485 -0.08(-0.84%)
Jan 11, 2019 9.650 9.750 9.400 9.550 317,300 -0.20(-2.05%)
Jan 10, 2019 9.760 9.780 9.510 9.750 239,160 -0.03(-0.31%)
Jan 09, 2019 9.700 9.902 9.520 9.780 202,184 +0.10(+1.03%)
Jan 08, 2019 9.710 9.930 9.290 9.680 440,219 +0.11(+1.15%)
Jan 07, 2019 8.950 10.12 8.890 9.570 840,293 +0.84(+9.62%)
Jan 04, 2019 8.330 8.880 8.110 8.730 328,400 +0.57(+6.99%)
Jan 03, 2019 8.250 8.638 8.030 8.160 395,393 -0.10(-1.21%)
Jan 02, 2019 7.720 8.275 7.570 8.260 370,487 +0.39(+4.96%)
Dec 31, 2018 7.700 7.980 7.510 7.870 365,500 +0.05(+0.64%)
Dec 28, 2018 7.720 7.910 7.540 7.820 376,800 +0.13(+1.69%)
Dec 27, 2018 6.960 7.700 6.910 7.690 677,077 +0.56(+7.85%)
Dec 26, 2018 6.650 7.150 6.595 7.130 494,379 +0.50(+7.54%)
Dec 24, 2018 6.550 6.770 6.310 6.630 288,000 +0.09(+1.38%)
Dec 21, 2018 6.670 6.900 6.525 6.540 1,997,000 -0.16(-2.39%)
Dec 20, 2018 7.320 7.350 6.430 6.700 963,039 -0.64(-8.72%)
Dec 19, 2018 7.540 7.790 7.305 7.340 971,329 -0.18(-2.39%)
Dec 18, 2018 8.100 8.177 7.230 7.520 1,192,122 -0.56(-6.93%)
Dec 17, 2018 8.580 8.600 8.000 8.080 966,851 -0.58(-6.70%)
Dec 14, 2018 8.580 8.900 8.440 8.660 340,100 +0.01(+0.12%)
Dec 13, 2018 8.770 8.770 8.380 8.650 925,566 -0.11(-1.26%)
Dec 12, 2018 8.820 9.030 8.760 8.760 381,828 +0.03(+0.34%)
Dec 11, 2018 8.910 8.940 8.620 8.730 392,075 -0.02(-0.23%)
Dec 10, 2018 8.630 8.760 8.325 8.750 412,160 +0.15(+1.74%)
Dec 07, 2018 8.620 8.790 8.460 8.600 350,400 -0.05(-0.58%)
Dec 06, 2018 8.640 8.730 8.380 8.650 598,746 -0.10(-1.14%)
Dec 04, 2018 9.220 9.390 8.710 8.750 348,800 -0.48(-5.20%)
Dec 03, 2018 9.100 9.280 8.880 9.230 782,083 +0.30(+3.36%)
Nov 30, 2018 8.940 9.110 8.830 8.930 298,000 -0.08(-0.89%)
Nov 29, 2018 9.030 9.230 8.900 9.010 460,716 -0.12(-1.31%)
Nov 28, 2018 8.740 9.150 8.650 9.130 311,074 +0.42(+4.82%)
Nov 27, 2018 8.910 9.160 8.660 8.710 381,269 -0.29(-3.22%)
Nov 26, 2018 9.440 9.440 8.810 9.000 397,355 -0.33(-3.54%)
Nov 23, 2018 8.790 9.680 8.760 9.330 305,100 +0.45(+5.07%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 20, 2018 8.800 8.880 8.410 8.600 726,465 -0.33(-3.70%)
Nov 19, 2018 9.580 9.710 8.870 8.930 628,161 -0.73(-7.56%)
Nov 16, 2018 9.420 9.820 9.290 9.660 557,500 +0.19(+2.01%)
Nov 15, 2018 9.090 9.770 8.890 9.470 581,314 +0.35(+3.78%)
Nov 14, 2018 9.090 9.310 8.200 9.125 1,029,786 +0.12(+1.28%)
Nov 13, 2018 10.76 10.88 7.370 9.010 3,981,426 -1.49(-14.19%)
Nov 12, 2018 11.57 11.57 10.40 10.50 1,068,497 -1.06(-9.17%)
Nov 09, 2018 11.61 11.66 11.25 11.56 579,100 -0.18(-1.53%)
Nov 08, 2018 11.60 11.85 11.49 11.74 620,643 +0.07(+0.60%)
Nov 07, 2018 10.90 11.91 10.90 11.67 860,859 +0.76(+6.97%)
Nov 06, 2018 11.26 11.28 10.84 10.91 351,300 -0.43(-3.79%)
Nov 05, 2018 11.40 11.61 11.19 11.34 437,951 +0.02(+0.18%)
Nov 02, 2018 11.22 11.70 11.15 11.32 476,100 +0.11(+0.98%)
Nov 01, 2018 10.62 11.25 10.56 11.21 416,809 +0.66(+6.26%)
Oct 31, 2018 10.06 10.65 9.960 10.55 682,487 +0.60(+6.03%)
Oct 30, 2018 9.350 9.970 9.110 9.950 500,950 +0.60(+6.42%)
Oct 29, 2018 10.33 10.42 9.160 9.350 442,381 -0.82(-8.06%)
Oct 26, 2018 9.990 10.40 9.810 10.17 376,700 +0.04(+0.39%)
Oct 25, 2018 9.970 10.18 9.900 10.13 309,513 +0.17(+1.71%)
Oct 24, 2018 10.24 10.35 9.910 9.960 442,672 -0.28(-2.73%)
Oct 23, 2018 10.03 10.39 9.860 10.24 308,556 -0.01(-0.10%)
Oct 22, 2018 10.51 10.65 10.08 10.25 369,497 -0.17(-1.63%)
Oct 19, 2018 10.81 11.02 10.40 10.42 264,000 -0.39(-3.61%)
Oct 18, 2018 10.97 10.97 10.63 10.81 280,490 -0.18(-1.64%)
Oct 17, 2018 11.07 11.07 10.66 10.99 486,452 -0.08(-0.72%)
Oct 16, 2018 10.48 11.08 10.41 11.07 428,187 +0.95(+9.39%)
Oct 15, 2018 10.26 10.34 9.790 10.12 412,447 -0.06(-0.59%)
Oct 12, 2018 10.19 10.43 10.04 10.18 390,100 +0.19(+1.90%)
Oct 11, 2018 10.09 10.34 9.850 9.990 464,485 -0.16(-1.58%)
Oct 10, 2018 10.57 10.69 10.15 10.15 338,505 -0.43(-4.06%)
Oct 09, 2018 10.44 11.03 10.44 10.58 512,225 +0.08(+0.76%)
Oct 08, 2018 10.58 10.67 10.30 10.50 272,952 -0.10(-0.94%)
Oct 05, 2018 10.79 10.94 10.43 10.60 277,700 -0.15(-1.40%)
Oct 04, 2018 11.25 11.35 10.65 10.75 498,320 -0.56(-4.95%)
Oct 03, 2018 11.00 11.62 10.33 11.31 932,645 +0.82(+7.82%)
Oct 02, 2018 10.92 10.94 10.32 10.49 466,918 -0.45(-4.11%)
Oct 01, 2018 11.12 11.40 10.91 10.94 571,636 -0.14(-1.26%)
Sep 28, 2018 11.13 11.26 11.01 11.08 1,088,500 -0.05(-0.45%)
Sep 27, 2018 11.26 11.36 10.96 11.13 320,353 -0.13(-1.15%)
Sep 26, 2018 11.45 11.63 11.21 11.26 348,714 -0.15(-1.31%)
Sep 25, 2018 11.11 11.44 11.00 11.41 453,409 +0.33(+2.98%)
Sep 24, 2018 11.39 11.40 10.93 11.08 772,360 -0.31(-2.72%)
Sep 21, 2018 12.07 12.11 11.37 11.39 1,297,600 -0.68(-5.63%)
Sep 20, 2018 12.14 12.33 11.90 12.07 370,908 -0.02(-0.17%)
Sep 19, 2018 12.80 12.97 11.95 12.09 631,617 -0.71(-5.55%)
Sep 18, 2018 12.35 12.93 12.24 12.80 410,829 +0.57(+4.66%)
Sep 17, 2018 12.35 12.48 11.85 12.23 501,595 -0.08(-0.65%)
Sep 14, 2018 12.70 12.78 12.23 12.31 338,100 -0.38(-2.99%)
Sep 13, 2018 13.10 13.19 12.61 12.69 407,388 -0.37(-2.83%)
Sep 12, 2018 12.98 13.11 12.55 13.06 465,741 +0.03(+0.23%)
Sep 11, 2018 12.96 13.11 12.78 13.03 273,110 +0.03(+0.23%)
Sep 10, 2018 12.87 13.17 12.70 13.00 295,667 +0.20(+1.56%)
Sep 07, 2018 12.87 13.05 12.67 12.80 352,800 -0.15(-1.16%)
Sep 06, 2018 13.10 13.34 12.65 12.95 448,837 -0.15(-1.15%)
Sep 05, 2018 13.00 13.12 12.68 13.10 325,530 +0.07(+0.54%)
Sep 04, 2018 13.63 13.63 12.95 13.03 540,846 -0.60(-4.40%)
Aug 31, 2018 13.63 13.63 13.63 0 +0.30(+2.25%)
Aug 30, 2018 12.88 13.55 12.88 13.33 428,852 +0.45(+3.49%)
Aug 29, 2018 12.57 13.25 12.55 12.88 549,720 +0.38(+3.04%)
Aug 28, 2018 12.42 12.57 12.28 12.50 280,665 +0.05(+0.40%)
Aug 27, 2018 12.59 12.87 12.33 12.45 405,044 -0.15(-1.19%)
Aug 24, 2018 12.30 12.67 12.27 12.60 324,300 +0.34(+2.77%)
Aug 23, 2018 12.39 12.54 12.20 12.26 298,929 -0.16(-1.29%)
Aug 22, 2018 12.13 12.59 12.06 12.42 452,831 +0.31(+2.56%)
Aug 21, 2018 11.96 12.16 11.83 12.11 390,866 +0.14(+1.17%)
Aug 20, 2018 12.17 12.35 11.95 11.97 332,947 -0.28(-2.29%)
Aug 17, 2018 12.18 12.35 12.01 12.25 304,500 +0.06(+0.49%)
Aug 16, 2018 12.03 12.33 11.91 12.19 447,499 +0.24(+2.01%)
Aug 15, 2018 12.34 12.45 11.77 11.95 323,817 -0.49(-3.94%)
Aug 14, 2018 12.16 12.64 12.01 12.44 440,706 +0.28(+2.30%)
Aug 13, 2018 12.03 12.39 11.85 12.16 355,577 +0.07(+0.58%)
Aug 10, 2018 11.97 13.40 11.72 12.09 1,268,400 +0.45(+3.87%)
Aug 09, 2018 11.71 11.89 11.57 11.64 697,519 -0.01(-0.09%)
Aug 08, 2018 11.42 11.81 11.34 11.65 416,852 +0.25(+2.19%)
Aug 07, 2018 11.51 11.63 11.17 11.40 480,774 -0.11(-0.96%)
Aug 06, 2018 11.11 11.52 11.05 11.51 402,225 +0.41(+3.69%)
Aug 03, 2018 11.28 11.36 10.87 11.10 418,200 -0.21(-1.86%)
Aug 02, 2018 11.35 11.52 11.06 11.31 436,112 -0.10(-0.88%)
Aug 01, 2018 11.22 11.45 11.14 11.41 510,363 +0.22(+1.97%)
Jul 31, 2018 10.93 11.29 10.76 11.19 435,604 +0.31(+2.85%)
Jul 30, 2018 11.19 11.25 10.75 10.88 500,716 -0.02(-0.18%)
Jul 27, 2018 11.25 11.32 10.51 10.90 1,067,300 -0.36(-3.20%)
Jul 26, 2018 11.91 11.00 11.26 853,285 -0.67(-5.62%)
Jul 25, 2018 11.72 12.26 11.57 11.93 768,583 +0.26(+2.23%)
Jul 24, 2018 12.46 12.48 11.55 11.67 733,675 -0.79(-6.34%)
Jul 23, 2018 12.43 12.79 12.24 12.46 467,718 +0.06(+0.44%)
Jul 20, 2018 12.80 12.80 12.38 12.40 550,566 -0.40(-3.09%)
Jul 19, 2018 12.85 12.91 12.69 12.80 466,351 -0.10(-0.78%)
Jul 18, 2018 13.39 13.39 12.75 12.90 459,282 -0.55(-4.09%)
Jul 17, 2018 12.88 13.50 12.64 13.45 659,727 +0.48(+3.70%)
Jul 16, 2018 13.20 13.20 12.85 12.97 518,524 -0.23(-1.74%)
Jul 13, 2018 13.78 13.83 12.81 13.20 1,618,238 -0.68(-4.90%)
Jul 12, 2018 14.36 14.36 13.56 13.88 1,218,800 -0.43(-3.00%)
Jul 11, 2018 14.31 14.44 14.00 14.31 447,323 -0.03(-0.21%)
Jul 10, 2018 14.55 14.63 14.18 14.34 455,669 -0.18(-1.24%)
Jul 09, 2018 14.28 14.94 14.28 14.52 954,673 +0.29(+2.04%)
Jul 06, 2018 13.90 14.29 13.80 14.23 600,914 +0.40(+2.89%)
Jul 05, 2018 13.85 13.96 13.73 13.83 490,044 +0.04(+0.29%)
Jul 03, 2018 13.79 13.79 13.79 0 -0.04(-0.29%)
Jul 02, 2018 13.24 13.84 13.19 13.83 563,827 +0.41(+3.06%)
Jun 29, 2018 13.36 13.74 13.19 13.42 924,714 +0.04(+0.30%)
Jun 28, 2018 13.67 13.73 13.16 13.38 970,622 +0.28(+2.14%)
Jun 27, 2018 13.85 14.29 13.06 13.10 1,112,627 -0.75(-5.42%)
Jun 26, 2018 13.64 14.21 13.40 13.85 1,154,066 +0.20(+1.47%)
Jun 25, 2018 13.65 13.91 13.20 13.65 1,195,890 -0.09(-0.66%)
Jun 22, 2018 13.83 14.09 13.33 13.74 8,053,792 -0.11(-0.79%)
Jun 21, 2018 14.39 14.41 13.63 13.85 1,354,350 -0.53(-3.69%)
Jun 20, 2018 14.26 15.00 14.13 14.38 1,247,335 +0.28(+1.99%)
Jun 19, 2018 13.96 14.49 13.73 14.10 1,184,659 +0.13(+0.93%)
Jun 18, 2018 13.62 14.06 13.51 13.97 477,149 +0.16(+1.16%)
Jun 15, 2018 13.83 13.10 13.81 989,864 +0.71(+5.42%)
Jun 14, 2018 13.16 13.43 12.86 13.10 786,660 -0.04(-0.30%)
Jun 13, 2018 13.03 13.61 13.02 13.14 820,052 +0.15(+1.15%)
Jun 12, 2018 12.36 13.50 12.36 12.99 1,396,382 +0.61(+4.93%)
Jun 11, 2018 13.00 13.00 12.10 12.38 619,607 -0.51(-3.96%)
Jun 08, 2018 12.35 12.98 12.27 12.89 640,854 +0.51(+4.12%)
Jun 07, 2018 12.97 13.07 12.35 12.38 393,194 -0.61(-4.70%)
Jun 06, 2018 12.77 13.18 12.64 12.99 562,505 +0.47(+3.75%)
Jun 05, 2018 12.69 13.03 12.38 12.52 545,584 -0.20(-1.57%)
Jun 04, 2018 12.72 12.92 11.93 12.72 707,676 +0.04(+0.32%)
Jun 01, 2018 12.90 13.10 12.40 12.68 683,198 -0.29(-2.24%)
May 31, 2018 12.15 13.97 12.15 12.97 3,470,111 +1.49(+12.98%)
May 30, 2018 11.52 11.71 11.37 11.48 415,699 -0.04(-0.35%)
May 29, 2018 11.36 11.67 11.34 11.52 465,968 +0.16(+1.41%)
May 25, 2018 11.36 11.36 11.36 0 -0.89(-7.27%)
May 24, 2018 12.60 12.65 12.08 12.25 636,375 -0.43(-3.39%)
May 23, 2018 12.42 12.72 12.39 12.68 292,050 +0.28(+2.26%)
May 22, 2018 12.43 12.70 12.27 12.40 391,299 -0.09(-0.72%)
May 21, 2018 12.90 13.04 12.45 12.49 518,291 -0.39(-3.03%)
May 18, 2018 12.55 12.93 12.51 12.88 423,634 +0.33(+2.63%)
May 17, 2018 12.12 12.84 12.12 12.55 668,396 +0.45(+3.72%)
May 16, 2018 11.72 12.57 11.72 12.10 1,647,121 +0.34(+2.89%)
May 15, 2018 11.85 12.41 11.66 11.76 655,862 +0.09(+0.77%)
May 14, 2018 10.68 11.85 10.67 11.67 907,567 +1.01(+9.47%)
May 11, 2018 10.96 11.14 10.52 10.66 883,411 -0.32(-2.96%)
May 10, 2018 11.69 11.82 10.98 10.98 681,748 -0.68(-5.79%)
May 09, 2018 11.90 12.64 10.30 11.66 969,649 -0.64(-5.20%)
May 08, 2018 12.41 12.47 11.91 12.30 619,194 -0.13(-1.05%)
May 07, 2018 12.29 12.50 12.10 12.43 254,974 +0.13(+1.06%)
May 04, 2018 12.11 12.56 12.09 12.30 531,182 +0.16(+1.32%)
May 03, 2018 12.17 12.19 11.81 12.14 335,257 -0.04(-0.33%)
May 02, 2018 11.79 12.40 11.71 12.18 408,431 +0.32(+2.70%)
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.