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

Entera Bio Ltd (NQ: ENTX )

2.440 -0.160 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 2.450 2.510 2.410 2.450 11,292 -0.12(-4.67%)
Apr 28, 2022 2.550 2.620 2.442 2.570 38,383 -0.03(-0.96%)
Apr 27, 2022 2.760 2.760 2.595 2.595 26,782 -0.10(-3.89%)
Apr 26, 2022 2.900 2.900 2.590 2.700 42,648 -0.03(-1.10%)
Apr 25, 2022 2.640 2.730 2.590 2.730 28,166 +0.04(+1.49%)
Apr 22, 2022 2.710 2.750 2.560 2.690 9,655 +0.01(+0.37%)
Apr 21, 2022 2.930 2.950 2.680 2.680 27,726 -0.26(-8.84%)
Apr 20, 2022 2.950 2.970 2.772 2.940 117,949 -0.01(-0.34%)
Apr 19, 2022 2.720 3.000 2.690 2.950 48,997 +0.18(+6.50%)
Apr 18, 2022 2.600 2.780 2.540 2.770 77,591 +0.15(+5.73%)
Apr 14, 2022 2.420 2.670 2.380 2.620 90,689 +0.21(+8.71%)
Apr 13, 2022 2.430 2.430 2.370 2.410 7,377 +0.06(+2.55%)
Apr 12, 2022 2.530 2.530 2.320 2.350 27,186 -0.07(-2.89%)
Apr 11, 2022 2.690 2.690 2.301 2.420 53,214 -0.09(-3.59%)
Apr 08, 2022 2.490 2.560 2.487 2.510 10,400 +0.01(+0.40%)
Apr 07, 2022 2.650 2.674 2.380 2.500 53,634 -0.23(-8.42%)
Apr 06, 2022 2.620 2.830 2.620 2.730 13,626 +0.06(+2.25%)
Apr 05, 2022 2.700 2.770 2.620 2.670 33,722 -0.01(-0.29%)
Apr 04, 2022 2.820 2.820 2.640 2.678 15,768 -0.09(-3.33%)
Apr 01, 2022 2.960 2.960 2.770 2.770 10,145 -0.10(-3.48%)
Mar 31, 2022 2.800 2.870 2.700 2.870 25,159 +0.08(+2.87%)
Mar 30, 2022 2.691 2.960 2.680 2.790 153,697 +0.07(+2.57%)
Mar 29, 2022 2.620 2.720 2.580 2.720 8,436 +0.15(+5.84%)
Mar 28, 2022 2.800 2.820 2.530 2.570 66,917 -0.19(-6.88%)
Mar 25, 2022 2.900 2.900 2.730 2.760 20,144 -0.14(-4.83%)
Mar 24, 2022 2.640 2.970 2.570 2.900 140,174 +0.27(+10.27%)
Mar 23, 2022 2.550 2.630 2.475 2.630 29,784 +0.13(+5.20%)
Mar 22, 2022 2.430 2.500 2.390 2.500 33,262 +0.07(+2.88%)
Mar 21, 2022 2.480 2.500 2.390 2.430 28,532 -0.06(-2.41%)
Mar 18, 2022 2.280 2.490 2.280 2.490 86,859 +0.22(+9.69%)
Mar 17, 2022 2.180 2.270 2.180 2.270 23,595 +0.08(+3.65%)
Mar 16, 2022 2.160 2.235 2.130 2.190 21,920 +0.00(+0.00%)
Mar 15, 2022 2.200 2.214 2.110 2.190 15,941 -0.05(-2.23%)
Mar 14, 2022 2.110 2.240 2.106 2.240 35,753 +0.13(+6.16%)
Mar 11, 2022 2.100 2.130 2.100 2.110 13,739 -0.03(-1.40%)
Mar 10, 2022 2.154 2.170 2.048 2.140 15,318 -0.03(-1.38%)
Mar 09, 2022 2.150 2.340 2.060 2.170 50,089 +0.02(+0.93%)
Mar 08, 2022 2.250 2.265 2.100 2.150 37,709 -0.09(-4.02%)
Mar 07, 2022 2.250 2.270 2.160 2.240 38,840 +0.09(+4.19%)
Mar 04, 2022 2.140 2.170 2.050 2.150 25,782 -0.00(-0.23%)
Mar 03, 2022 2.240 2.240 2.120 2.155 12,793 -0.05(-2.05%)
Mar 02, 2022 2.200 2.230 2.030 2.200 50,807 +0.02(+0.92%)
Mar 01, 2022 2.100 2.200 2.091 2.180 17,457 +0.05(+2.35%)
Feb 28, 2022 2.005 2.170 2.005 2.130 18,348 +0.10(+5.18%)
Feb 25, 2022 2.010 2.084 2.020 2.025 11,980 +0.06(+2.80%)
Feb 24, 2022 1.830 2.000 1.720 1.970 46,479 +0.06(+3.14%)
Feb 23, 2022 1.960 1.990 1.900 1.910 44,170 -0.07(-3.54%)
Feb 22, 2022 2.030 2.060 1.900 1.980 49,927 -0.11(-5.26%)
Feb 18, 2022 2.090 0 +0.00(+0.00%)
Feb 17, 2022 2.100 2.145 2.040 2.090 52,242 -0.04(-1.88%)
Feb 16, 2022 2.150 2.160 2.060 2.130 48,774 -0.03(-1.39%)
Feb 15, 2022 2.260 2.260 2.110 2.160 34,913 +0.04(+1.89%)
Feb 14, 2022 2.250 2.275 2.090 2.120 82,317 -0.09(-4.07%)
Feb 11, 2022 2.240 2.270 2.150 2.210 65,235 -0.05(-2.21%)
Feb 10, 2022 2.310 2.320 2.250 2.260 36,573 +0.04(+1.80%)
Feb 09, 2022 2.350 2.380 2.220 2.220 166,858 -0.11(-4.72%)
Feb 08, 2022 2.330 2.350 2.300 2.330 17,523 -0.03(-1.27%)
Feb 07, 2022 2.360 2.440 2.310 2.360 60,423 +0.06(+2.61%)
Feb 04, 2022 2.320 2.320 2.200 2.300 27,819 +0.07(+3.14%)
Feb 03, 2022 2.360 2.195 2.230 45,689 -0.07(-3.04%)
Feb 02, 2022 2.420 2.440 2.270 2.300 37,995 -0.09(-3.77%)
Feb 01, 2022 2.220 2.390 2.200 2.390 95,094 +0.10(+4.37%)
Jan 31, 2022 2.310 2.320 2.160 2.290 53,490 +0.09(+4.09%)
Jan 28, 2022 2.290 2.310 2.120 2.200 118,009 -0.03(-1.35%)
Jan 27, 2022 2.200 2.380 2.200 2.230 65,009 -0.05(-2.19%)
Jan 26, 2022 2.290 2.450 2.260 2.280 329,465 +0.00(+0.00%)
Jan 25, 2022 2.230 2.440 2.230 2.280 79,799 -0.04(-1.72%)
Jan 24, 2022 2.490 2.520 2.160 2.320 117,022 -0.10(-4.13%)
Jan 21, 2022 2.480 2.480 2.360 2.420 86,528 -0.02(-0.82%)
Jan 20, 2022 2.600 2.709 2.400 2.440 305,302 -0.17(-6.51%)
Jan 19, 2022 2.820 2.920 2.600 2.610 118,026 -0.23(-8.10%)
Jan 18, 2022 2.790 2.900 2.740 2.840 72,615 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.08(+2.91%)
Jan 13, 2022 2.730 2.760 2.710 2.750 45,233 -0.02(-0.72%)
Jan 12, 2022 2.750 2.810 2.720 2.770 45,114 +0.04(+1.47%)
Jan 11, 2022 2.780 2.790 2.660 2.730 50,541 +0.06(+2.25%)
Jan 10, 2022 2.770 2.800 2.650 2.670 52,502 -0.17(-5.99%)
Jan 07, 2022 2.720 2.840 2.600 2.840 84,305 +0.08(+2.90%)
Jan 06, 2022 2.850 2.982 2.600 2.760 168,883 -0.10(-3.50%)
Jan 05, 2022 3.050 3.080 2.850 2.860 155,345 -0.29(-9.21%)
Jan 04, 2022 3.510 3.507 2.820 3.150 2,352,266 -0.08(-2.48%)
Jan 03, 2022 2.860 3.230 2.820 3.230 124,382 +0.42(+14.74%)
Dec 31, 2021 2.830 2.979 2.710 2.815 173,805 -0.06(-2.26%)
Dec 30, 2021 2.910 3.000 2.850 2.880 98,518 -0.06(-2.04%)
Dec 29, 2021 2.940 3.000 2.610 2.940 182,525 -0.03(-1.01%)
Dec 28, 2021 3.080 3.131 2.940 2.970 127,213 -0.18(-5.86%)
Dec 27, 2021 3.030 3.240 3.030 3.155 77,853 +0.10(+3.44%)
Dec 23, 2021 3.030 3.065 2.910 3.050 58,195 +0.07(+2.35%)
Dec 22, 2021 3.000 3.090 2.940 2.980 47,178 -0.08(-2.61%)
Dec 21, 2021 3.010 3.070 2.995 3.060 114,974 +0.05(+1.66%)
Dec 20, 2021 3.080 3.080 2.984 3.010 41,396 -0.14(-4.44%)
Dec 17, 2021 3.000 3.190 2.864 3.150 61,236 +0.16(+5.35%)
Dec 16, 2021 3.120 3.203 2.970 2.990 31,091 -0.12(-3.86%)
Dec 15, 2021 3.020 3.150 2.995 3.110 78,779 +0.08(+2.64%)
Dec 14, 2021 3.060 3.140 3.000 3.030 56,749 -0.08(-2.57%)
Dec 13, 2021 3.166 3.242 3.060 3.110 16,966 -0.15(-4.60%)
Dec 10, 2021 3.350 3.400 3.140 3.260 70,953 -0.06(-1.81%)
Dec 09, 2021 3.210 3.440 3.177 3.320 38,153 +0.05(+1.53%)
Dec 08, 2021 3.190 3.270 3.083 3.270 26,905 +0.11(+3.48%)
Dec 07, 2021 3.160 3.300 3.130 3.160 48,103 +0.01(+0.32%)
Dec 06, 2021 3.110 3.225 2.920 3.150 131,406 +0.00(+0.00%)
Dec 03, 2021 3.150 3.198 3.000 3.150 72,649 +0.03(+0.96%)
Dec 02, 2021 3.260 3.260 2.901 3.120 216,131 -0.16(-4.88%)
Dec 01, 2021 3.410 3.410 3.230 3.280 54,862 -0.06(-1.80%)
Nov 30, 2021 3.350 3.390 3.210 3.340 35,076 -0.05(-1.47%)
Nov 29, 2021 3.470 3.490 3.210 3.390 47,101 -0.04(-1.17%)
Nov 26, 2021 3.360 3.440 3.320 3.430 39,829 +0.02(+0.59%)
Nov 24, 2021 3.320 3.410 3.300 3.410 22,944 +0.10(+3.02%)
Nov 23, 2021 3.420 3.485 3.230 3.310 79,611 -0.11(-3.22%)
Nov 22, 2021 3.680 3.720 3.350 3.420 69,507 -0.10(-2.84%)
Nov 19, 2021 3.370 3.540 3.270 3.520 46,369 +0.10(+2.92%)
Nov 18, 2021 3.570 3.430 3.350 3.420 95,592 -0.13(-3.66%)
Nov 17, 2021 3.590 3.640 3.461 3.550 103,044 -0.06(-1.66%)
Nov 16, 2021 3.690 3.870 3.550 3.610 59,253 -0.17(-4.50%)
Nov 15, 2021 3.790 3.880 3.760 3.780 59,539 -0.02(-0.53%)
Nov 12, 2021 3.790 3.900 3.760 3.800 18,332 -0.01(-0.26%)
Nov 11, 2021 3.780 3.960 3.780 3.810 36,177 +0.02(+0.53%)
Nov 10, 2021 3.960 3.790 313,350 -0.24(-5.96%)
Nov 09, 2021 4.060 4.060 3.870 4.030 65,213 -0.03(-0.74%)
Nov 08, 2021 4.110 4.177 4.000 4.060 43,403 -0.04(-0.98%)
Nov 05, 2021 4.210 4.230 3.980 4.100 131,896 -0.06(-1.44%)
Nov 04, 2021 4.220 4.250 4.070 4.160 64,393 -0.07(-1.65%)
Nov 03, 2021 4.240 4.260 4.140 4.230 46,429 +0.03(+0.71%)
Nov 02, 2021 4.260 4.270 4.140 4.200 61,676 -0.07(-1.64%)
Nov 01, 2021 4.280 4.312 4.200 4.270 56,297 +0.01(+0.23%)
Oct 29, 2021 4.210 4.340 4.207 4.260 40,140 +0.00(+0.00%)
Oct 28, 2021 4.100 4.350 4.100 4.260 44,034 +0.22(+5.45%)
Oct 27, 2021 4.100 4.130 4.030 4.040 37,135 -0.06(-1.46%)
Oct 26, 2021 4.130 4.250 4.100 85,504 -0.03(-0.73%)
Oct 25, 2021 4.110 4.270 4.110 4.130 103,139 -0.14(-3.28%)
Oct 22, 2021 4.360 4.420 4.100 4.270 114,236 -0.30(-6.56%)
Oct 21, 2021 4.480 4.590 4.330 4.570 211,046 +0.12(+2.70%)
Oct 20, 2021 4.300 4.490 4.270 4.450 53,697 +0.13(+3.01%)
Oct 19, 2021 4.350 4.405 4.260 4.320 130,701 -0.05(-1.14%)
Oct 18, 2021 4.490 4.490 4.350 4.370 96,681 -0.15(-3.32%)
Oct 15, 2021 4.550 4.557 4.466 4.520 38,622 -0.05(-1.09%)
Oct 14, 2021 4.550 4.610 4.500 4.570 26,327 +0.04(+0.88%)
Oct 13, 2021 4.550 4.556 4.460 4.530 35,279 -0.05(-1.09%)
Oct 12, 2021 4.560 4.599 4.500 4.580 28,157 -0.02(-0.43%)
Oct 11, 2021 4.550 4.620 4.460 4.600 76,659 +0.03(+0.66%)
Oct 08, 2021 4.460 4.640 4.400 4.570 80,759 +0.06(+1.33%)
Oct 07, 2021 4.510 4.640 4.380 4.510 124,295 +0.03(+0.67%)
Oct 06, 2021 4.600 4.710 4.300 4.480 169,359 -0.10(-2.18%)
Oct 05, 2021 4.750 4.777 4.412 4.580 132,794 -0.13(-2.76%)
Oct 04, 2021 4.980 4.980 4.650 4.710 103,780 -0.08(-1.67%)
Oct 01, 2021 4.710 4.820 4.610 4.790 108,239 +0.08(+1.70%)
Sep 30, 2021 4.730 4.879 4.640 4.710 131,640 -0.18(-3.68%)
Sep 29, 2021 5.130 5.130 4.800 4.890 203,369 -0.24(-4.68%)
Sep 28, 2021 5.180 5.200 4.870 5.130 207,489 -0.08(-1.54%)
Sep 27, 2021 4.860 5.240 4.790 5.210 503,484 +0.40(+8.32%)
Sep 24, 2021 4.800 4.850 4.750 4.810 31,907 -0.07(-1.43%)
Sep 23, 2021 4.820 4.880 4.700 4.880 51,196 +0.05(+1.04%)
Sep 22, 2021 4.680 4.830 4.620 4.830 44,945 +0.14(+2.99%)
Sep 21, 2021 4.640 4.730 4.590 4.690 44,294 +0.05(+1.08%)
Sep 20, 2021 4.640 4.740 4.500 4.640 97,389 -0.18(-3.73%)
Sep 17, 2021 4.630 4.860 4.628 4.820 52,671 +0.19(+4.10%)
Sep 16, 2021 4.610 4.670 4.460 4.630 44,547 +0.04(+0.87%)
Sep 15, 2021 4.490 4.650 4.441 4.590 48,319 +0.14(+3.15%)
Sep 14, 2021 4.560 4.650 4.420 4.450 91,159 -0.09(-1.98%)
Sep 13, 2021 4.700 4.700 4.500 4.540 139,366 -0.16(-3.40%)
Sep 10, 2021 4.670 4.780 4.634 4.700 113,503 +0.01(+0.21%)
Sep 09, 2021 4.840 4.910 4.630 4.690 442,135 -0.17(-3.50%)
Sep 08, 2021 4.880 5.000 4.791 4.860 88,276 -0.07(-1.42%)
Sep 07, 2021 5.140 5.150 4.910 4.930 92,297 -0.16(-3.14%)
Sep 03, 2021 5.000 5.170 5.000 5.090 125,125 +0.05(+0.99%)
Sep 02, 2021 5.200 5.390 4.850 5.040 337,224 -0.12(-2.33%)
Sep 01, 2021 4.920 5.179 4.880 5.160 150,862 +0.28(+5.74%)
Aug 31, 2021 4.860 4.900 4.810 4.880 49,034 +0.06(+1.24%)
Aug 30, 2021 4.700 4.920 4.700 4.820 74,775 -0.02(-0.41%)
Aug 27, 2021 4.900 4.990 4.790 4.840 78,310 -0.02(-0.41%)
Aug 26, 2021 5.000 5.070 4.820 4.860 89,160 -0.16(-3.19%)
Aug 25, 2021 5.050 5.185 4.900 5.020 196,766 -0.04(-0.79%)
Aug 24, 2021 4.750 5.070 4.750 5.060 150,193 +0.31(+6.53%)
Aug 23, 2021 4.570 4.760 4.500 4.750 130,196 +0.16(+3.49%)
Aug 20, 2021 4.370 4.619 4.350 4.590 119,805 +0.16(+3.61%)
Aug 19, 2021 4.650 4.700 4.410 4.430 241,748 -0.30(-6.34%)
Aug 18, 2021 4.900 5.000 4.710 4.730 161,792 -0.32(-6.34%)
Aug 17, 2021 4.970 5.220 4.970 5.050 96,535 +0.03(+0.60%)
Aug 16, 2021 5.330 5.356 4.950 5.020 235,197 -0.38(-7.04%)
Aug 13, 2021 5.470 5.660 5.370 5.400 99,481 -0.13(-2.35%)
Aug 12, 2021 5.690 5.690 5.260 5.530 202,567 -0.19(-3.32%)
Aug 11, 2021 5.780 5.830 5.560 5.720 182,738 +0.03(+0.53%)
Aug 10, 2021 5.660 5.840 5.600 5.690 441,713 +0.15(+2.71%)
Aug 09, 2021 4.990 5.580 4.990 5.540 348,688 +0.56(+11.24%)
Aug 06, 2021 5.050 5.050 4.740 4.980 218,782 +0.04(+0.81%)
Aug 05, 2021 4.980 5.060 4.860 4.940 337,738 +0.02(+0.41%)
Aug 04, 2021 5.250 5.280 4.870 4.920 594,097 -0.34(-6.46%)
Aug 03, 2021 5.440 5.500 5.130 5.260 142,172 -0.10(-1.87%)
Aug 02, 2021 5.270 5.410 5.216 5.360 211,489 +0.22(+4.28%)
Jul 30, 2021 5.100 5.150 4.920 5.140 236,992 +0.05(+0.98%)
Jul 29, 2021 5.390 5.410 5.070 5.090 351,114 -0.12(-2.30%)
Jul 28, 2021 5.070 5.390 5.070 5.210 353,003 +0.07(+1.36%)
Jul 27, 2021 5.200 5.200 4.960 5.140 131,353 -0.05(-0.96%)
Jul 26, 2021 5.290 5.400 5.110 5.190 85,637 -0.12(-2.26%)
Jul 23, 2021 5.440 5.440 5.160 5.310 227,621 -0.16(-2.93%)
Jul 22, 2021 5.400 5.540 5.250 5.470 442,155 -0.02(-0.36%)
Jul 21, 2021 5.250 5.500 5.240 5.490 187,377 +0.21(+3.98%)
Jul 20, 2021 5.110 5.490 5.010 5.280 287,193 +0.10(+1.93%)
Jul 19, 2021 4.930 5.270 4.930 5.180 379,089 -0.05(-0.96%)
Jul 16, 2021 5.310 5.350 5.116 5.230 325,447 +0.00(+0.00%)
Jul 15, 2021 5.120 5.270 4.910 5.230 1,201,323 -0.01(-0.19%)
Jul 14, 2021 5.640 5.798 5.130 5.240 485,353 -0.42(-7.42%)
Jul 13, 2021 5.650 5.740 5.600 5.660 268,996 -0.09(-1.57%)
Jul 12, 2021 5.900 5.920 5.690 5.750 292,265 -0.15(-2.54%)
Jul 09, 2021 5.900 5.950 5.660 5.900 510,219 +0.06(+1.03%)
Jul 08, 2021 5.620 5.930 5.590 5.840 530,111 +0.01(+0.17%)
Jul 07, 2021 5.950 5.960 5.520 5.830 639,879 -0.04(-0.68%)
Jul 06, 2021 6.200 6.240 5.790 5.870 654,537 -0.33(-5.32%)
Jul 02, 2021 6.200 6.360 6.020 6.200 920,304 -0.09(-1.43%)
Jul 01, 2021 6.210 6.600 6.030 6.290 1,460,949 +0.31(+5.18%)
Jun 30, 2021 5.680 6.330 5.650 5.980 1,845,347 +0.20(+3.46%)
Jun 29, 2021 6.030 6.052 5.680 5.780 857,285 -0.29(-4.78%)
Jun 28, 2021 5.980 6.130 5.500 6.070 2,731,551 +0.10(+1.68%)
Jun 25, 2021 5.970 6.200 5.800 5.970 1,522,705 -0.14(-2.29%)
Jun 24, 2021 6.150 6.330 5.810 6.110 7,160,013 -0.39(-6.00%)
Jun 23, 2021 7.210 8.680 6.152 6.500 161,829,168 +2.01(+44.77%)
Jun 22, 2021 4.570 4.730 4.320 4.490 449,906 -0.07(-1.54%)
Jun 21, 2021 4.550 4.640 4.410 4.560 340,119 +0.14(+3.17%)
Jun 18, 2021 4.780 4.870 4.377 4.420 948,311 -0.77(-14.84%)
Jun 17, 2021 4.320 5.270 4.290 5.190 5,079,112 +1.03(+24.76%)
Jun 16, 2021 3.990 4.250 3.860 4.160 1,987,384 +0.43(+11.53%)
Jun 15, 2021 3.800 3.800 3.670 3.730 115,778 -0.01(-0.27%)
Jun 14, 2021 3.820 3.860 3.720 3.740 219,440 -0.06(-1.58%)
Jun 11, 2021 3.810 3.842 3.700 3.800 172,733 +0.05(+1.33%)
Jun 10, 2021 3.810 3.890 3.710 3.750 205,061 -0.07(-1.83%)
Jun 09, 2021 3.830 3.954 3.780 3.820 236,601 +0.00(+0.00%)
Jun 08, 2021 4.140 4.300 3.630 3.820 631,361 -0.17(-4.26%)
Jun 07, 2021 3.580 3.990 3.450 3.990 390,567 +0.46(+13.03%)
Jun 04, 2021 3.470 3.650 3.420 3.530 275,031 +0.13(+3.82%)
Jun 03, 2021 3.230 3.490 3.200 3.400 252,887 +0.17(+5.26%)
Jun 02, 2021 3.220 3.350 3.200 3.230 380,156 -0.02(-0.62%)
Jun 01, 2021 3.250 3.300 3.180 3.250 253,301 +0.02(+0.62%)
May 28, 2021 3.260 3.280 3.170 3.230 165,024 -0.01(-0.31%)
May 27, 2021 3.200 3.250 3.140 3.240 117,448 +0.07(+2.21%)
May 26, 2021 3.170 3.200 3.020 3.170 89,857 +0.07(+2.26%)
May 25, 2021 3.100 3.170 3.050 3.100 49,656 -0.02(-0.64%)
May 24, 2021 3.200 3.280 3.060 3.120 122,704 -0.08(-2.50%)
May 21, 2021 3.050 3.260 3.050 3.200 155,931 +0.15(+4.92%)
May 20, 2021 3.080 3.100 2.960 3.050 132,176 +0.05(+1.67%)
May 19, 2021 3.120 3.159 2.970 3.000 135,350 -0.18(-5.66%)
May 18, 2021 3.000 3.280 3.000 3.180 218,327 +0.15(+4.95%)
May 17, 2021 2.900 3.097 2.900 3.030 72,861 +0.10(+3.41%)
May 14, 2021 2.920 3.000 2.820 2.930 284,384 +0.01(+0.34%)
May 13, 2021 3.050 3.150 2.880 2.920 411,386 -0.12(-3.95%)
May 12, 2021 3.100 3.150 2.960 3.040 140,349 -0.08(-2.56%)
May 11, 2021 2.900 3.180 2.900 3.120 186,574 +0.07(+2.30%)
May 10, 2021 3.130 3.155 2.900 3.050 239,453 -0.13(-4.09%)
May 07, 2021 3.130 3.250 3.110 3.180 178,122 +0.01(+0.32%)
May 06, 2021 3.280 3.280 3.120 3.170 161,702 -0.17(-5.09%)
May 05, 2021 3.100 3.400 3.100 3.340 268,371 +0.25(+8.09%)
May 04, 2021 3.280 3.300 2.980 3.090 340,655 -0.29(-8.58%)
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.