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

Altimmune Inc (NQ: ALT )

6.550 +0.150 (+2.34%)
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 (%)
Jun 30, 2021 10.70 11.50 9.600 9.850 18,618,384 -6.05(-38.05%)
Jun 29, 2021 16.36 17.26 15.86 15.90 3,550,849 -0.40(-2.45%)
Jun 28, 2021 16.13 16.45 15.76 16.30 903,927 +0.22(+1.37%)
Jun 25, 2021 16.33 16.63 15.63 16.08 5,214,627 -0.12(-0.74%)
Jun 24, 2021 16.14 16.46 15.88 16.20 789,500 +0.01(+0.06%)
Jun 23, 2021 15.75 16.22 15.26 16.19 791,933 +0.63(+4.05%)
Jun 22, 2021 15.61 15.80 15.11 15.56 843,580 -0.08(-0.51%)
Jun 21, 2021 15.85 16.24 15.21 15.64 1,038,425 -0.34(-2.13%)
Jun 18, 2021 15.76 16.44 15.61 15.98 1,709,390 +0.12(+0.76%)
Jun 17, 2021 16.77 17.06 15.55 15.86 2,542,039 -0.55(-3.35%)
Jun 16, 2021 14.44 19.46 14.35 16.41 23,438,744 +2.28(+16.14%)
Jun 15, 2021 14.41 15.44 13.99 14.13 1,356,135 -0.13(-0.91%)
Jun 14, 2021 14.46 14.76 14.06 14.26 779,426 -0.11(-0.77%)
Jun 11, 2021 14.10 14.50 13.79 14.37 816,022 +0.29(+2.06%)
Jun 10, 2021 15.16 16.00 13.76 14.08 1,415,026 -1.05(-6.94%)
Jun 09, 2021 14.00 16.70 14.00 15.13 2,887,356 +1.19(+8.54%)
Jun 08, 2021 13.68 13.95 12.93 13.94 739,576 +0.54(+4.03%)
Jun 07, 2021 13.10 13.71 13.03 13.40 1,296,903 +0.45(+3.47%)
Jun 04, 2021 13.00 13.05 12.69 12.95 447,007 +0.03(+0.23%)
Jun 03, 2021 12.98 13.14 12.79 12.92 539,747 -0.22(-1.67%)
Jun 02, 2021 13.16 13.25 12.63 13.14 1,309,980 +0.68(+5.46%)
Jun 01, 2021 12.70 12.84 12.28 12.46 436,586 -0.19(-1.50%)
May 28, 2021 12.80 13.16 12.63 12.65 498,643 -0.24(-1.86%)
May 27, 2021 12.68 12.95 12.50 12.89 586,953 +0.23(+1.82%)
May 26, 2021 12.02 12.67 11.73 12.66 1,079,338 +0.86(+7.29%)
May 25, 2021 12.40 12.63 11.80 11.80 1,186,012 -0.25(-2.07%)
May 24, 2021 14.00 14.00 11.87 12.05 2,484,224 -1.96(-13.99%)
May 21, 2021 14.46 14.78 13.96 14.01 626,921 -0.33(-2.30%)
May 20, 2021 14.01 14.54 13.76 14.34 576,338 +0.25(+1.77%)
May 19, 2021 13.98 14.43 13.59 14.09 1,665,648 +0.02(+0.14%)
May 18, 2021 14.22 14.64 14.02 14.07 771,504 -0.11(-0.78%)
May 17, 2021 13.16 14.32 13.06 14.18 945,190 +0.80(+5.98%)
May 14, 2021 12.80 13.50 12.60 13.38 678,571 +0.64(+5.02%)
May 13, 2021 12.81 13.44 12.41 12.74 698,405 -0.11(-0.86%)
May 12, 2021 13.30 13.91 12.81 12.85 583,533 -0.49(-3.67%)
May 11, 2021 12.20 13.36 12.20 13.34 687,257 +0.26(+1.99%)
May 10, 2021 13.68 13.70 13.04 13.08 757,766 -0.19(-1.43%)
May 07, 2021 12.98 13.59 12.91 13.27 656,035 +0.34(+2.63%)
May 06, 2021 13.14 13.28 12.24 12.93 1,128,317 -0.43(-3.22%)
May 05, 2021 13.67 14.13 13.30 13.36 732,837 -0.41(-2.98%)
May 04, 2021 13.83 14.00 13.00 13.77 966,778 -0.20(-1.43%)
May 03, 2021 14.68 14.95 13.58 13.97 834,368 -0.50(-3.46%)
Apr 30, 2021 14.25 14.59 14.01 14.47 994,300 +0.25(+1.76%)
Apr 29, 2021 14.12 14.89 13.43 14.22 1,383,440 +0.23(+1.64%)
Apr 28, 2021 13.91 14.35 13.26 13.99 1,340,350 +0.15(+1.08%)
Apr 27, 2021 13.50 14.10 13.04 13.84 1,097,050 +0.37(+2.75%)
Apr 26, 2021 12.73 13.67 12.59 13.47 953,820 +1.03(+8.28%)
Apr 23, 2021 12.57 12.72 12.28 12.44 555,200 -0.24(-1.89%)
Apr 22, 2021 12.68 13.12 12.08 12.68 868,493 +0.25(+2.01%)
Apr 21, 2021 11.78 12.43 11.70 12.43 820,182 +0.62(+5.25%)
Apr 20, 2021 11.73 12.15 11.35 11.81 672,134 +0.03(+0.25%)
Apr 19, 2021 12.10 12.34 11.51 11.78 895,981 -0.49(-3.99%)
Apr 16, 2021 12.48 12.48 11.96 12.27 1,092,600 -0.46(-3.61%)
Apr 15, 2021 13.10 13.29 12.31 12.73 710,330 -0.22(-1.70%)
Apr 14, 2021 12.67 13.32 12.67 12.95 820,065 +0.28(+2.21%)
Apr 13, 2021 12.57 13.02 12.45 12.67 769,348 +0.10(+0.80%)
Apr 12, 2021 12.96 13.00 12.14 12.57 964,924 -0.33(-2.56%)
Apr 09, 2021 13.07 13.29 12.86 12.90 755,100 -0.22(-1.68%)
Apr 08, 2021 13.80 13.80 13.06 13.12 676,504 -0.49(-3.60%)
Apr 07, 2021 13.30 14.21 13.05 13.61 713,894 +0.30(+2.25%)
Apr 06, 2021 13.96 14.08 13.29 13.31 614,861 -0.66(-4.72%)
Apr 05, 2021 14.35 14.49 13.69 13.97 629,571 -0.03(-0.21%)
Apr 01, 2021 14.19 14.63 13.70 14.00 1,131,500 -0.13(-0.92%)
Mar 31, 2021 13.54 14.49 13.31 14.13 1,148,586 +0.58(+4.28%)
Mar 30, 2021 12.88 13.76 12.78 13.55 622,391 +0.51(+3.91%)
Mar 29, 2021 13.75 13.99 12.79 13.04 1,067,644 -0.81(-5.85%)
Mar 26, 2021 13.95 14.21 13.29 13.85 1,232,900 -0.27(-1.91%)
Mar 25, 2021 12.98 14.15 12.84 14.12 1,334,432 +0.92(+6.97%)
Mar 24, 2021 14.51 14.60 13.14 13.20 1,075,044 -1.16(-8.08%)
Mar 23, 2021 15.61 15.84 14.25 14.36 1,355,123 -1.48(-9.34%)
Mar 22, 2021 16.52 16.86 15.56 15.84 1,350,138 -0.58(-3.53%)
Mar 19, 2021 17.26 17.59 15.76 16.42 5,880,500 -0.85(-4.92%)
Mar 18, 2021 17.24 18.52 16.95 17.27 1,261,393 -0.11(-0.63%)
Mar 17, 2021 16.21 17.62 15.80 17.38 2,632,522 +0.64(+3.82%)
Mar 16, 2021 17.83 17.84 16.26 16.74 960,513 -0.99(-5.58%)
Mar 15, 2021 17.22 18.23 16.32 17.73 2,062,056 +0.97(+5.79%)
Mar 12, 2021 18.21 18.21 16.30 16.76 2,585,800 -0.12(-0.71%)
Mar 11, 2021 15.16 17.20 15.03 16.88 1,257,144 +2.18(+14.83%)
Mar 10, 2021 15.20 15.71 14.63 14.70 1,066,474 -0.12(-0.81%)
Mar 09, 2021 13.80 15.19 13.49 14.82 1,048,523 +1.73(+13.22%)
Mar 08, 2021 13.06 14.17 12.66 13.09 1,082,965 +0.15(+1.16%)
Mar 05, 2021 13.81 13.81 11.65 12.94 1,758,200 -0.24(-1.82%)
Mar 04, 2021 14.29 14.29 12.22 13.18 2,181,819 -1.19(-8.28%)
Mar 03, 2021 15.73 15.99 14.03 14.37 1,741,511 -1.39(-8.82%)
Mar 02, 2021 16.25 16.81 15.73 15.76 960,522 -0.65(-3.96%)
Mar 01, 2021 16.61 17.07 15.65 16.41 1,135,413 +0.47(+2.95%)
Feb 26, 2021 17.26 17.51 15.50 15.94 1,468,100 -1.26(-7.33%)
Feb 25, 2021 18.81 19.69 16.82 17.20 2,325,469 -2.38(-12.16%)
Feb 24, 2021 19.61 19.97 18.99 19.58 819,566 +0.42(+2.19%)
Feb 23, 2021 18.81 19.39 16.34 19.16 2,232,825 -0.40(-2.04%)
Feb 22, 2021 22.57 22.66 19.28 19.56 1,644,797 -3.37(-14.70%)
Feb 19, 2021 23.75 24.03 22.01 22.93 1,323,600 -0.58(-2.47%)
Feb 18, 2021 23.52 24.61 22.33 23.51 1,650,294 -0.80(-3.29%)
Feb 17, 2021 22.00 24.49 20.91 24.31 2,746,156 +2.96(+13.86%)
Feb 16, 2021 22.02 22.42 21.08 21.35 1,077,096 -0.87(-3.92%)
Feb 12, 2021 22.20 22.70 21.13 22.22 1,105,900 +0.14(+0.63%)
Feb 11, 2021 21.85 22.88 21.37 22.08 1,596,752 +1.01(+4.79%)
Feb 10, 2021 22.84 22.84 19.20 21.07 2,807,911 -0.51(-2.36%)
Feb 09, 2021 19.50 22.42 18.95 21.58 2,108,532 +2.42(+12.63%)
Feb 08, 2021 18.92 20.39 18.80 19.16 1,737,679 +0.80(+4.36%)
Feb 05, 2021 17.64 18.99 17.50 18.36 1,673,500 +0.67(+3.79%)
Feb 04, 2021 17.39 17.75 16.75 17.69 1,133,714 +0.22(+1.26%)
Feb 03, 2021 17.52 17.84 16.32 17.47 1,581,532 -0.03(-0.17%)
Feb 02, 2021 16.71 17.69 15.21 17.50 2,928,159 +0.79(+4.73%)
Feb 01, 2021 14.82 16.71 14.20 16.71 3,970,649 +2.43(+17.02%)
Jan 29, 2021 13.80 14.98 13.58 14.28 1,532,800 +0.83(+6.17%)
Jan 28, 2021 14.46 14.50 13.38 13.45 1,894,456 -0.16(-1.18%)
Jan 27, 2021 15.56 15.92 13.40 13.61 2,998,680 -2.55(-15.78%)
Jan 26, 2021 17.30 18.79 15.81 16.16 2,968,319 -0.74(-4.38%)
Jan 25, 2021 14.84 17.04 14.53 16.90 3,266,842 +2.55(+17.77%)
Jan 22, 2021 12.99 14.87 12.82 14.35 2,341,500 +1.44(+11.15%)
Jan 21, 2021 13.40 13.54 12.61 12.91 1,069,598 -0.41(-3.08%)
Jan 20, 2021 13.55 13.70 13.02 13.32 1,020,462 -0.27(-1.99%)
Jan 19, 2021 13.15 13.87 12.90 13.59 1,159,914 +0.66(+5.10%)
Jan 15, 2021 13.75 13.91 12.71 12.93 1,126,500 -0.64(-4.72%)
Jan 14, 2021 13.74 13.98 13.01 13.57 980,223 -0.12(-0.88%)
Jan 13, 2021 13.90 14.15 13.65 13.69 844,883 -0.16(-1.16%)
Jan 12, 2021 13.42 14.11 13.42 13.85 867,205 +0.48(+3.59%)
Jan 11, 2021 13.66 14.40 13.15 13.37 1,342,278 -0.75(-5.31%)
Jan 08, 2021 14.26 14.85 13.50 14.12 1,749,800 +0.22(+1.58%)
Jan 07, 2021 13.14 14.10 13.08 13.90 1,420,038 +1.10(+8.59%)
Jan 06, 2021 12.76 13.63 12.47 12.80 1,532,494 +0.05(+0.39%)
Jan 05, 2021 12.50 13.10 12.20 12.75 1,179,200 +0.04(+0.31%)
Jan 04, 2021 11.35 12.80 11.19 12.71 2,007,618 +1.43(+12.68%)
Dec 31, 2020 11.28 11.28 11.28 1,781,500 -0.02(-0.18%)
Dec 30, 2020 11.37 11.88 10.90 11.30 1,781,500 +0.30(+2.73%)
Dec 29, 2020 11.25 11.50 10.46 11.00 1,840,015 -0.10(-0.90%)
Dec 28, 2020 12.06 12.27 11.02 11.10 1,962,868 -0.35(-3.06%)
Dec 24, 2020 11.27 12.29 11.25 11.45 2,637,700 -1.17(-9.27%)
Dec 23, 2020 13.47 13.69 12.52 12.62 2,219,285 -0.93(-6.86%)
Dec 22, 2020 13.55 13.95 12.95 13.55 1,322,374 +0.11(+0.82%)
Dec 21, 2020 12.50 13.85 12.20 13.44 1,719,967 +0.97(+7.78%)
Dec 18, 2020 12.85 13.04 12.11 12.47 1,644,900 -0.42(-3.26%)
Dec 17, 2020 12.22 13.04 11.90 12.89 1,544,802 +0.62(+5.05%)
Dec 16, 2020 12.69 12.80 11.91 12.27 1,132,574 -0.26(-2.08%)
Dec 15, 2020 13.45 13.50 12.25 12.53 1,665,725 -0.81(-6.07%)
Dec 14, 2020 12.40 14.57 12.40 13.34 3,607,950 +1.37(+11.45%)
Dec 11, 2020 12.32 12.90 11.92 11.97 1,140,900 -0.30(-2.44%)
Dec 10, 2020 11.91 12.68 11.91 12.27 924,611 -0.04(-0.32%)
Dec 09, 2020 13.33 13.45 11.83 12.31 1,506,325 -0.93(-7.02%)
Dec 08, 2020 12.90 13.29 12.30 13.24 1,246,659 +0.37(+2.87%)
Dec 07, 2020 12.29 13.31 12.22 12.87 1,551,784 +0.54(+4.38%)
Dec 04, 2020 12.85 13.19 12.10 12.33 1,546,600 -0.50(-3.90%)
Dec 03, 2020 11.99 12.89 11.70 12.83 1,713,730 +0.98(+8.27%)
Dec 02, 2020 12.78 12.84 10.98 11.85 3,649,199 -1.97(-14.25%)
Dec 01, 2020 13.55 15.37 12.75 13.82 8,201,961 +1.59(+13.00%)
Nov 30, 2020 10.70 12.54 10.57 12.23 3,746,096 +1.71(+16.25%)
Nov 27, 2020 10.05 10.69 9.570 10.52 1,481,100 +0.43(+4.26%)
Nov 25, 2020 9.170 10.15 9.050 10.09 2,216,400 +0.84(+9.08%)
Nov 24, 2020 10.04 10.07 9.020 9.250 1,946,865 +0.01(+0.11%)
Nov 23, 2020 9.320 9.470 8.760 9.240 2,149,905 -0.08(-0.86%)
Nov 20, 2020 9.580 9.610 9.300 9.320 1,023,100 -0.25(-2.61%)
Nov 19, 2020 9.440 9.620 9.260 9.570 1,211,567 +0.25(+2.68%)
Nov 18, 2020 9.620 9.650 9.180 9.320 919,457 -0.19(-2.00%)
Nov 17, 2020 9.360 9.700 9.110 9.510 882,643 +0.09(+0.96%)
Nov 16, 2020 9.370 9.860 9.030 9.420 1,815,670 -0.71(-7.01%)
Nov 13, 2020 10.91 10.94 9.940 10.13 1,216,800 -0.51(-4.79%)
Nov 12, 2020 10.04 10.67 9.700 10.64 2,050,238 +0.66(+6.61%)
Nov 11, 2020 9.500 10.13 9.080 9.980 1,376,924 +0.65(+6.97%)
Nov 10, 2020 8.840 9.770 8.410 9.330 4,375,862 +1.49(+19.01%)
Nov 09, 2020 12.15 12.30 7.800 7.840 5,948,263 -4.61(-37.03%)
Nov 06, 2020 12.16 12.49 11.99 12.45 653,500 +0.05(+0.40%)
Nov 05, 2020 12.60 12.75 12.05 12.40 767,227 -0.11(-0.88%)
Nov 04, 2020 11.60 12.56 11.53 12.51 762,297 +0.86(+7.38%)
Nov 03, 2020 11.20 11.74 11.13 11.65 451,224 +0.30(+2.64%)
Nov 02, 2020 11.37 11.48 11.05 11.35 471,739 -0.10(-0.87%)
Oct 30, 2020 11.24 11.52 10.87 11.45 1,088,000 +0.02(+0.17%)
Oct 29, 2020 11.35 11.56 10.41 11.43 1,597,447 +0.23(+2.05%)
Oct 28, 2020 11.40 11.76 10.96 11.20 613,102 -0.61(-5.17%)
Oct 27, 2020 11.78 12.11 11.46 11.81 496,399 +0.00(+0.00%)
Oct 26, 2020 12.01 12.42 11.41 11.81 848,151 -0.19(-1.58%)
Oct 23, 2020 11.60 12.02 11.30 12.00 540,800 +0.32(+2.74%)
Oct 22, 2020 11.06 11.73 10.91 11.68 781,872 +0.63(+5.70%)
Oct 21, 2020 11.28 11.55 10.95 11.05 827,383 -0.34(-2.99%)
Oct 20, 2020 12.18 12.45 11.20 11.39 1,393,534 -0.80(-6.56%)
Oct 19, 2020 13.00 13.01 12.07 12.19 1,225,113 -0.78(-6.01%)
Oct 16, 2020 13.08 13.41 12.70 12.97 1,011,300 -0.16(-1.22%)
Oct 15, 2020 12.61 13.16 12.16 13.13 1,931,168 +0.33(+2.58%)
Oct 14, 2020 14.45 14.45 12.61 12.80 2,943,229 -1.42(-9.99%)
Oct 13, 2020 14.20 16.25 13.82 14.22 13,360,980 +1.62(+12.86%)
Oct 12, 2020 12.80 13.46 12.31 12.60 2,454,328 +0.23(+1.86%)
Oct 09, 2020 13.34 13.35 12.21 12.37 1,199,800 -0.93(-6.99%)
Oct 08, 2020 14.00 14.06 13.21 13.30 802,763 -0.48(-3.48%)
Oct 07, 2020 13.78 14.46 13.51 13.78 903,720 +0.14(+1.03%)
Oct 06, 2020 13.97 14.40 13.60 13.64 844,312 -0.23(-1.66%)
Oct 05, 2020 13.01 13.91 12.75 13.87 962,448 +0.90(+6.94%)
Oct 02, 2020 12.70 13.35 12.52 12.97 734,900 +0.04(+0.31%)
Oct 01, 2020 13.10 13.44 12.62 12.93 844,752 -0.27(-2.05%)
Sep 30, 2020 12.90 13.45 12.70 13.20 979,674 +0.19(+1.46%)
Sep 29, 2020 12.17 13.01 11.89 13.01 1,373,994 +0.71(+5.77%)
Sep 28, 2020 13.13 13.13 12.00 12.30 1,216,089 -0.62(-4.80%)
Sep 25, 2020 13.05 13.89 12.46 12.92 2,262,100 +0.89(+7.40%)
Sep 24, 2020 12.46 12.46 11.70 12.03 756,400 -0.50(-3.99%)
Sep 23, 2020 14.37 14.40 12.32 12.53 1,322,957 -1.82(-12.68%)
Sep 22, 2020 13.52 14.52 13.12 14.35 1,979,839 +0.78(+5.75%)
Sep 21, 2020 13.90 14.34 13.22 13.57 881,507 -0.55(-3.90%)
Sep 18, 2020 14.18 14.43 13.40 14.12 2,455,900 +0.10(+0.71%)
Sep 17, 2020 14.10 15.63 13.70 14.02 3,074,636 +0.18(+1.30%)
Sep 16, 2020 12.50 14.81 12.48 13.84 2,642,967 +1.39(+11.16%)
Sep 15, 2020 13.27 13.69 12.26 12.45 1,333,965 -0.79(-5.97%)
Sep 14, 2020 12.27 13.71 12.27 13.24 1,806,970 +1.15(+9.51%)
Sep 11, 2020 12.11 12.62 11.85 12.09 1,296,200 +0.16(+1.34%)
Sep 10, 2020 12.55 12.60 11.89 11.93 1,968,146 -0.61(-4.86%)
Sep 09, 2020 12.80 13.65 12.39 12.54 1,020,758 -0.11(-0.87%)
Sep 08, 2020 12.43 13.47 11.75 12.65 1,293,821 +0.22(+1.77%)
Sep 04, 2020 13.24 13.41 12.00 12.43 1,206,100 -0.98(-7.31%)
Sep 03, 2020 14.47 14.97 13.37 13.41 1,008,147 -1.20(-8.21%)
Sep 02, 2020 14.79 15.14 13.28 14.61 1,421,174 -0.48(-3.18%)
Sep 01, 2020 16.46 16.94 14.11 15.09 1,839,236 -1.78(-10.55%)
Aug 31, 2020 17.85 17.85 16.55 16.87 1,378,080 -0.75(-4.26%)
Aug 28, 2020 18.44 18.44 17.26 17.62 1,281,000 -0.60(-3.29%)
Aug 27, 2020 18.47 18.70 17.52 18.22 1,047,391 -0.20(-1.09%)
Aug 26, 2020 21.42 21.59 17.66 18.42 3,318,288 -3.15(-14.60%)
Aug 25, 2020 23.30 23.80 21.52 21.57 1,365,685 -0.42(-1.91%)
Aug 24, 2020 23.12 23.16 21.20 21.99 1,510,444 -2.05(-8.53%)
Aug 21, 2020 25.60 26.32 23.43 24.04 1,542,300 -2.03(-7.79%)
Aug 20, 2020 24.52 26.40 24.35 26.07 1,339,132 +1.64(+6.71%)
Aug 19, 2020 25.38 25.86 24.17 24.43 1,032,341 -1.33(-5.16%)
Aug 18, 2020 26.56 26.58 24.77 25.76 1,316,974 -0.80(-3.01%)
Aug 17, 2020 24.60 26.75 24.59 26.56 1,535,200 +1.90(+7.70%)
Aug 14, 2020 24.17 25.00 23.02 24.66 1,019,200 +0.96(+4.05%)
Aug 13, 2020 21.90 24.46 21.81 23.70 887,580 +1.12(+4.96%)
Aug 12, 2020 22.25 25.00 20.21 22.58 2,126,565 -0.52(-2.25%)
Aug 11, 2020 25.34 25.35 22.00 23.10 2,364,026 -2.99(-11.46%)
Aug 10, 2020 27.33 27.79 25.50 26.09 1,092,930 -1.29(-4.71%)
Aug 07, 2020 26.10 28.19 26.10 27.38 1,029,700 +0.88(+3.32%)
Aug 06, 2020 27.08 27.54 26.05 26.50 1,103,399 -0.66(-2.43%)
Aug 05, 2020 27.53 28.38 26.75 27.16 1,417,291 -1.02(-3.62%)
Aug 04, 2020 27.17 29.71 26.34 28.18 2,303,983 +0.93(+3.41%)
Aug 03, 2020 26.51 27.78 25.55 27.25 2,207,474 +0.67(+2.52%)
Jul 31, 2020 27.00 28.33 25.66 26.58 2,978,200 +0.52(+2.00%)
Jul 30, 2020 21.57 26.30 21.57 26.06 2,886,460 +3.54(+15.72%)
Jul 29, 2020 23.80 23.97 21.36 22.52 2,098,540 -1.08(-4.58%)
Jul 28, 2020 23.60 24.99 22.86 23.60 1,761,805 +1.17(+5.22%)
Jul 27, 2020 25.58 27.31 20.76 22.43 3,570,781 -3.20(-12.49%)
Jul 24, 2020 26.52 27.61 25.25 25.63 1,931,100 -2.02(-7.31%)
Jul 23, 2020 28.63 29.49 26.80 27.65 2,028,209 -1.33(-4.59%)
Jul 22, 2020 31.58 31.58 28.28 28.98 2,842,446 -2.42(-7.71%)
Jul 21, 2020 31.98 33.20 30.54 31.40 2,578,304 -1.86(-5.59%)
Jul 20, 2020 29.35 35.10 25.16 33.26 6,089,035 +4.60(+16.05%)
Jul 17, 2020 26.45 29.20 26.32 28.66 4,347,000 +2.08(+7.83%)
Jul 16, 2020 25.26 27.43 24.33 26.58 2,557,185 +0.08(+0.30%)
Jul 15, 2020 29.50 30.19 22.80 26.50 8,552,828 -2.53(-8.72%)
Jul 14, 2020 26.90 33.30 25.62 29.03 16,111,260 +4.03(+16.12%)
Jul 13, 2020 27.48 28.67 24.63 25.00 15,451,170 +2.65(+11.86%)
Jul 10, 2020 19.48 24.39 19.32 22.35 17,919,500 +2.13(+10.53%)
Jul 09, 2020 16.73 24.65 16.11 20.22 58,725,540 +3.19(+18.73%)
Jul 08, 2020 11.70 20.65 11.33 17.03 18,163,752 +5.84(+52.19%)
Jul 07, 2020 9.920 11.38 9.850 11.19 2,473,816 +1.26(+12.69%)
Jul 06, 2020 10.59 10.60 9.630 9.930 1,181,110 -0.49(-4.70%)
Jul 02, 2020 9.650 10.75 9.370 10.42 1,642,200 +0.48(+4.83%)
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.