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

Akebia Therapeutics (NQ: AKBA )

1.150 +0.010 (+0.88%)
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 30, 2015 8.220 8.280 7.510 7.670 911,833 -0.58(-7.03%)
Apr 29, 2015 8.260 8.450 8.050 8.250 357,881 +0.00(+0.00%)
Apr 28, 2015 8.460 8.560 8.010 8.250 670,933 -0.22(-2.60%)
Apr 27, 2015 8.720 8.870 8.270 8.470 627,830 -0.20(-2.31%)
Apr 24, 2015 8.790 8.940 8.650 8.670 772,808 -0.08(-0.91%)
Apr 23, 2015 8.500 8.790 8.330 8.750 650,349 +0.36(+4.29%)
Apr 22, 2015 8.260 8.450 8.180 8.390 392,701 +0.07(+0.84%)
Apr 21, 2015 8.580 8.600 8.170 8.320 481,189 -0.18(-2.12%)
Apr 20, 2015 8.500 8.640 8.150 8.500 726,278 +0.19(+2.29%)
Apr 17, 2015 8.240 8.540 8.110 8.310 5,618,030 -0.36(-4.15%)
Apr 16, 2015 9.440 9.620 8.600 8.670 404,185 -0.65(-6.97%)
Apr 15, 2015 9.390 9.460 9.050 9.320 255,456 -0.41(-4.21%)
Apr 14, 2015 10.27 10.29 9.670 9.730 55,573 -0.57(-5.53%)
Apr 13, 2015 10.31 10.50 10.08 10.30 67,771 -0.11(-1.06%)
Apr 10, 2015 10.33 10.50 10.21 10.41 55,021 +0.13(+1.26%)
Apr 09, 2015 10.50 10.50 10.20 10.28 57,675 -0.22(-2.10%)
Apr 08, 2015 9.890 10.52 9.830 10.50 186,049 +0.66(+6.71%)
Apr 07, 2015 9.340 10.14 9.340 9.840 75,153 +0.57(+6.15%)
Apr 06, 2015 9.180 9.705 9.150 9.270 78,073 +0.08(+0.87%)
Apr 02, 2015 9.500 9.190 9.190 9.190 175,600 -0.32(-3.36%)
Apr 01, 2015 11.12 11.12 9.360 9.510 269,725 -1.60(-14.40%)
Mar 31, 2015 10.93 11.51 10.79 11.11 109,305 +0.19(+1.74%)
Mar 30, 2015 10.51 11.16 10.38 10.92 87,127 +0.49(+4.70%)
Mar 27, 2015 10.32 10.49 10.02 10.43 34,505 +0.14(+1.36%)
Mar 26, 2015 10.25 10.63 10.15 10.29 68,921 +0.06(+0.59%)
Mar 25, 2015 12.27 12.27 10.12 10.23 166,001 -1.28(-11.12%)
Mar 24, 2015 11.39 11.70 11.25 11.51 76,628 +0.16(+1.41%)
Mar 23, 2015 12.43 12.61 11.31 11.35 171,191 -1.11(-8.91%)
Mar 20, 2015 13.06 13.19 12.42 12.46 100,634 -0.54(-4.15%)
Mar 19, 2015 12.89 13.16 12.87 13.00 119,636 +0.13(+1.01%)
Mar 18, 2015 12.81 13.07 12.64 12.87 113,322 +0.05(+0.39%)
Mar 17, 2015 12.97 13.29 12.37 12.82 200,423 -0.16(-1.23%)
Mar 16, 2015 13.56 13.90 12.59 12.98 241,492 -0.26(-1.96%)
Mar 13, 2015 11.56 13.29 11.41 13.24 575,957 +1.81(+15.84%)
Mar 12, 2015 11.60 11.60 11.27 11.43 89,077 -0.04(-0.35%)
Mar 11, 2015 11.51 11.56 11.26 11.47 59,760 +0.04(+0.35%)
Mar 10, 2015 11.45 11.75 11.40 11.43 72,630 -0.02(-0.17%)
Mar 09, 2015 11.19 11.55 10.81 11.45 124,627 +0.30(+2.69%)
Mar 06, 2015 11.04 11.50 10.93 11.15 236,629 +0.12(+1.09%)
Mar 05, 2015 10.20 11.22 10.20 11.03 207,771 +0.83(+8.14%)
Mar 04, 2015 9.480 10.73 9.360 10.20 138,679 +0.72(+7.59%)
Mar 03, 2015 9.140 9.520 8.920 9.480 37,288 +0.40(+4.41%)
Mar 02, 2015 9.180 9.450 9.010 9.080 76,833 -0.18(-1.94%)
Feb 27, 2015 9.400 9.400 9.070 9.260 64,418 -0.19(-2.01%)
Feb 26, 2015 9.610 9.620 9.140 9.450 60,360 -0.11(-1.15%)
Feb 25, 2015 9.860 9.864 9.360 9.560 101,073 -0.33(-3.34%)
Feb 24, 2015 9.920 10.13 9.720 9.890 62,724 -0.01(-0.10%)
Feb 23, 2015 10.36 10.39 9.660 9.900 77,593 -0.24(-2.37%)
Feb 20, 2015 10.12 10.24 9.740 10.14 73,369 +0.09(+0.90%)
Feb 19, 2015 10.10 10.18 9.920 10.05 34,267 -0.10(-0.99%)
Feb 18, 2015 9.710 10.23 9.689 10.15 58,996 +0.62(+6.51%)
Feb 17, 2015 9.260 9.590 9.105 9.530 79,565 +0.21(+2.25%)
Feb 13, 2015 8.850 9.320 9.320 9.320 134,000 +0.51(+5.79%)
Feb 12, 2015 9.230 9.500 8.620 8.810 150,936 -0.19(-2.11%)
Feb 11, 2015 9.110 9.110 8.810 9.000 51,298 -0.10(-1.10%)
Feb 10, 2015 9.260 9.270 8.930 9.100 90,965 -0.12(-1.30%)
Feb 09, 2015 9.860 9.860 9.200 9.220 102,824 -0.30(-3.15%)
Feb 06, 2015 9.920 9.920 9.460 9.520 112,371 -0.28(-2.86%)
Feb 05, 2015 9.420 9.980 9.190 9.800 148,743 +0.49(+5.26%)
Feb 04, 2015 9.250 9.630 8.880 9.310 58,084 +0.06(+0.65%)
Feb 03, 2015 9.340 9.691 8.970 9.250 87,184 -0.08(-0.86%)
Feb 02, 2015 10.24 10.42 9.150 9.330 159,404 -0.94(-9.15%)
Jan 30, 2015 10.67 11.01 10.11 10.27 112,341 -0.56(-5.17%)
Jan 29, 2015 10.85 10.99 10.31 10.83 43,613 +0.04(+0.37%)
Jan 28, 2015 11.43 11.50 10.71 10.79 68,891 -0.64(-5.60%)
Jan 27, 2015 11.31 11.50 11.25 11.43 94,720 +0.09(+0.79%)
Jan 26, 2015 10.79 11.47 10.60 11.34 133,045 +0.73(+6.88%)
Jan 23, 2015 10.50 10.78 10.31 10.61 113,306 +0.14(+1.34%)
Jan 22, 2015 10.35 10.69 10.16 10.47 105,477 +0.14(+1.36%)
Jan 21, 2015 10.89 10.89 10.09 10.33 155,014 -0.56(-5.14%)
Jan 20, 2015 10.88 11.24 10.22 10.89 207,471 +0.06(+0.55%)
Jan 16, 2015 10.02 10.91 10.00 10.83 114,736 +0.81(+8.08%)
Jan 15, 2015 11.09 11.21 9.950 10.02 133,233 -0.97(-8.83%)
Jan 14, 2015 10.96 11.17 10.55 10.99 120,568 +0.03(+0.27%)
Jan 13, 2015 11.33 11.54 10.83 10.96 206,709 -0.47(-4.11%)
Jan 12, 2015 11.50 11.53 10.98 11.43 239,297 -0.07(-0.61%)
Jan 09, 2015 11.13 11.70 10.79 11.50 244,793 +0.40(+3.60%)
Jan 08, 2015 11.50 11.50 11.06 11.10 73,776 -0.33(-2.89%)
Jan 07, 2015 11.22 11.54 11.09 11.43 211,854 +0.37(+3.35%)
Jan 06, 2015 11.15 11.50 10.80 11.06 93,342 -0.03(-0.27%)
Jan 05, 2015 11.35 11.38 10.78 11.09 166,148 -0.41(-3.57%)
Jan 02, 2015 11.61 11.64 11.25 11.50 127,674 -0.14(-1.20%)
Dec 31, 2014 11.64 11.64 11.64 11.64 210,700 +0.03(+0.26%)
Dec 30, 2014 11.44 11.69 11.31 11.61 100,202 +0.25(+2.20%)
Dec 29, 2014 11.25 11.67 11.21 11.36 102,587 -0.13(-1.13%)
Dec 26, 2014 11.26 11.50 11.09 11.49 70,340 +0.26(+2.32%)
Dec 24, 2014 11.50 11.23 11.23 11.23 69,300 -0.31(-2.69%)
Dec 23, 2014 12.44 12.44 11.39 11.54 161,819 -0.70(-5.72%)
Dec 22, 2014 12.05 12.30 11.74 12.24 139,883 +0.34(+2.86%)
Dec 19, 2014 11.85 12.43 11.78 11.90 693,795 -0.09(-0.75%)
Dec 18, 2014 11.87 12.11 11.34 11.99 215,259 +0.12(+1.01%)
Dec 17, 2014 11.05 12.02 11.05 11.87 197,936 +0.84(+7.62%)
Dec 16, 2014 10.56 11.33 10.56 11.03 196,276 +0.44(+4.15%)
Dec 15, 2014 11.22 11.62 10.56 10.59 189,143 -0.74(-6.53%)
Dec 12, 2014 10.85 11.49 10.85 11.33 131,642 +0.25(+2.26%)
Dec 11, 2014 11.56 11.74 10.95 11.08 115,783 -0.37(-3.23%)
Dec 10, 2014 12.04 12.11 11.24 11.45 114,759 -0.69(-5.68%)
Dec 09, 2014 11.37 12.15 11.02 12.14 213,535 +0.60(+5.20%)
Dec 08, 2014 10.71 11.68 10.63 11.54 283,920 +1.09(+10.43%)
Dec 05, 2014 10.32 10.94 10.30 10.45 152,190 +0.16(+1.55%)
Dec 04, 2014 10.64 10.90 10.16 10.29 164,132 -0.41(-3.83%)
Dec 03, 2014 11.49 11.65 10.15 10.70 467,831 -0.73(-6.39%)
Dec 02, 2014 11.62 11.98 11.26 11.43 143,268 -0.12(-1.04%)
Dec 01, 2014 12.29 12.44 11.50 11.55 155,786 -0.53(-4.39%)
Nov 28, 2014 12.51 12.86 12.01 12.08 99,598 -1.04(-7.93%)
Nov 26, 2014 13.06 13.12 13.12 13.12 96,900 +0.00(+0.00%)
Nov 25, 2014 13.78 13.85 12.63 13.12 257,661 -0.61(-4.44%)
Nov 24, 2014 14.26 14.26 13.67 13.73 210,652 -0.58(-4.05%)
Nov 21, 2014 15.10 15.13 14.27 14.31 129,116 -0.50(-3.38%)
Nov 20, 2014 15.46 15.46 14.35 14.81 197,706 -0.43(-2.82%)
Nov 19, 2014 14.06 15.31 14.06 15.24 331,356 +1.16(+8.24%)
Nov 18, 2014 13.01 14.18 13.01 14.08 311,093 +1.13(+8.73%)
Nov 17, 2014 12.15 13.23 12.13 12.95 314,587 +0.97(+8.10%)
Nov 14, 2014 11.38 12.19 11.38 11.98 162,543 +0.68(+6.02%)
Nov 13, 2014 12.18 12.63 11.23 11.30 305,482 -0.91(-7.45%)
Nov 12, 2014 10.40 12.39 10.12 12.21 402,020 +1.85(+17.86%)
Nov 11, 2014 9.630 10.39 9.320 10.36 351,554 +1.37(+15.18%)
Nov 10, 2014 10.28 10.28 8.600 8.995 629,559 -1.71(-15.93%)
Nov 07, 2014 10.46 10.76 10.30 10.70 139,050 +0.33(+3.18%)
Nov 06, 2014 10.77 11.00 10.27 10.37 176,076 -0.35(-3.26%)
Nov 05, 2014 11.11 11.70 10.47 10.72 220,515 -0.28(-2.55%)
Nov 04, 2014 12.05 12.32 10.98 11.00 377,543 -1.20(-9.84%)
Nov 03, 2014 12.74 12.80 12.14 12.20 254,840 -0.76(-5.86%)
Oct 31, 2014 13.60 13.63 12.85 12.96 174,985 -0.15(-1.14%)
Oct 30, 2014 13.08 13.66 13.04 13.11 188,721 +0.12(+0.92%)
Oct 29, 2014 12.75 13.64 12.75 12.99 361,664 +0.24(+1.88%)
Oct 28, 2014 13.31 14.29 12.36 12.75 553,723 -1.22(-8.73%)
Oct 27, 2014 17.80 19.72 19.72 13.97 2,242,596 -5.75(-29.16%)
Oct 24, 2014 19.31 20.00 19.28 19.72 55,000 +0.45(+2.34%)
Oct 23, 2014 19.74 19.74 19.11 19.27 94,204 -0.27(-1.38%)
Oct 22, 2014 19.80 19.98 19.32 19.54 96,102 -0.63(-3.12%)
Oct 21, 2014 20.63 20.70 20.00 20.17 187,068 -0.26(-1.27%)
Oct 20, 2014 20.40 20.75 20.05 20.43 186,924 -0.06(-0.29%)
Oct 17, 2014 21.11 21.75 20.19 20.49 178,713 -0.11(-0.53%)
Oct 16, 2014 20.05 20.83 19.55 20.60 127,406 -0.07(-0.34%)
Oct 15, 2014 19.55 20.83 19.13 20.67 156,417 +0.72(+3.61%)
Oct 14, 2014 20.28 20.57 19.72 19.95 271,938 -0.19(-0.94%)
Oct 13, 2014 20.82 20.82 20.10 20.14 142,457 -0.67(-3.22%)
Oct 10, 2014 20.63 21.07 20.36 20.81 113,558 +0.06(+0.29%)
Oct 09, 2014 21.15 21.22 20.67 20.75 72,748 -0.52(-2.44%)
Oct 08, 2014 20.87 21.42 20.38 21.27 86,531 +0.38(+1.82%)
Oct 07, 2014 21.01 21.24 20.70 20.89 64,807 -0.45(-2.11%)
Oct 06, 2014 20.69 21.62 20.35 21.34 107,263 +0.64(+3.09%)
Oct 03, 2014 20.90 21.04 20.53 20.70 56,184 -0.02(-0.10%)
Oct 02, 2014 20.70 21.14 20.30 20.72 103,515 +0.02(+0.10%)
Oct 01, 2014 21.49 21.70 20.52 20.70 185,457 -1.43(-6.46%)
Sep 30, 2014 22.66 23.41 22.02 22.13 134,439 -0.62(-2.73%)
Sep 29, 2014 22.61 22.89 22.07 22.75 52,615 -0.08(-0.35%)
Sep 26, 2014 21.67 23.08 21.35 22.83 102,541 +1.31(+6.09%)
Sep 25, 2014 20.81 21.78 20.52 21.52 127,679 +0.66(+3.16%)
Sep 24, 2014 20.15 21.06 20.15 20.86 71,804 +0.61(+3.01%)
Sep 23, 2014 20.47 20.55 20.11 20.25 122,790 -0.50(-2.41%)
Sep 22, 2014 21.70 21.70 20.69 20.75 172,015 -1.12(-5.12%)
Sep 19, 2014 22.64 22.85 21.82 21.87 95,656 -0.62(-2.76%)
Sep 18, 2014 22.71 23.00 22.32 22.49 59,769 -0.04(-0.18%)
Sep 17, 2014 21.50 22.73 21.00 22.53 119,262 +1.09(+5.08%)
Sep 16, 2014 20.35 21.50 20.10 21.44 182,556 +0.98(+4.79%)
Sep 15, 2014 21.12 21.12 20.11 20.46 101,621 -0.62(-2.94%)
Sep 12, 2014 21.77 21.97 20.95 21.08 105,383 -0.68(-3.13%)
Sep 11, 2014 21.57 22.39 21.55 21.76 127,712 -0.04(-0.18%)
Sep 10, 2014 22.04 22.12 21.38 21.80 125,076 -0.31(-1.40%)
Sep 09, 2014 22.02 22.49 22.00 22.11 145,307 -0.19(-0.85%)
Sep 08, 2014 22.41 22.64 22.00 22.30 135,286 -0.20(-0.89%)
Sep 05, 2014 22.37 22.79 22.14 22.50 80,479 -0.09(-0.40%)
Sep 04, 2014 23.46 23.46 22.13 22.59 109,786 -0.83(-3.54%)
Sep 03, 2014 22.86 23.63 22.51 23.42 107,342 +0.80(+3.54%)
Sep 02, 2014 22.81 23.16 22.31 22.62 120,137 +0.11(+0.49%)
Aug 29, 2014 22.08 22.51 22.51 22.51 95,700 +0.66(+3.02%)
Aug 28, 2014 22.32 22.72 21.81 21.85 76,462 -0.80(-3.53%)
Aug 27, 2014 23.28 23.41 22.58 22.65 49,065 -0.66(-2.83%)
Aug 26, 2014 23.02 23.75 22.76 23.31 66,568 +0.39(+1.70%)
Aug 25, 2014 22.51 23.14 21.98 22.92 107,766 +0.56(+2.50%)
Aug 22, 2014 22.16 22.54 21.75 22.36 136,216 +0.05(+0.22%)
Aug 21, 2014 23.50 23.71 22.02 22.31 148,769 -1.11(-4.74%)
Aug 20, 2014 24.12 24.31 23.31 23.42 77,543 -0.85(-3.50%)
Aug 19, 2014 26.00 26.19 23.87 24.27 90,490 -1.70(-6.55%)
Aug 18, 2014 26.07 26.77 25.15 25.97 149,848 +0.17(+0.66%)
Aug 15, 2014 24.25 26.49 23.68 25.80 163,209 +1.79(+7.46%)
Aug 14, 2014 22.52 24.27 22.06 24.01 127,553 +1.44(+6.38%)
Aug 13, 2014 22.25 22.76 21.68 22.57 119,947 +0.41(+1.85%)
Aug 12, 2014 22.41 22.77 21.56 22.16 105,820 -0.44(-1.95%)
Aug 11, 2014 21.76 22.66 21.46 22.60 95,434 +0.91(+4.20%)
Aug 08, 2014 21.07 21.66 20.80 21.69 73,130 +0.66(+3.14%)
Aug 07, 2014 21.74 21.79 20.66 21.03 61,247 -0.54(-2.50%)
Aug 06, 2014 20.76 22.42 20.76 21.57 44,070 +0.69(+3.30%)
Aug 05, 2014 20.53 21.21 20.49 20.88 59,203 +0.04(+0.19%)
Aug 04, 2014 22.50 22.50 20.50 20.84 110,393 -0.60(-2.80%)
Aug 01, 2014 22.00 22.31 21.07 21.44 79,086 -0.70(-3.16%)
Jul 31, 2014 22.57 23.01 22.02 22.14 103,565 -0.70(-3.06%)
Jul 30, 2014 23.47 23.80 22.53 22.84 100,654 -0.40(-1.72%)
Jul 29, 2014 22.33 23.41 22.20 23.24 155,277 +0.91(+4.08%)
Jul 28, 2014 23.37 23.57 22.22 22.33 169,257 -1.03(-4.41%)
Jul 25, 2014 23.54 23.96 23.07 23.36 149,218 -0.28(-1.18%)
Jul 24, 2014 23.19 23.80 23.19 23.64 90,149 +0.45(+1.94%)
Jul 23, 2014 23.34 23.99 22.88 23.19 82,184 -0.08(-0.34%)
Jul 22, 2014 23.38 23.90 23.00 23.27 80,710 +0.16(+0.69%)
Jul 21, 2014 23.47 23.48 22.80 23.11 65,980 -0.46(-1.95%)
Jul 18, 2014 23.45 23.90 23.00 23.57 183,894 +0.08(+0.34%)
Jul 17, 2014 23.78 24.27 23.33 23.49 156,500 -0.46(-1.92%)
Jul 16, 2014 24.24 24.68 23.50 23.95 116,690 -0.38(-1.56%)
Jul 15, 2014 25.24 25.25 23.77 24.33 207,734 -0.93(-3.68%)
Jul 14, 2014 25.38 26.00 24.91 25.26 204,550 +0.49(+1.98%)
Jul 11, 2014 24.21 24.88 24.20 24.77 89,062 +0.50(+2.06%)
Jul 10, 2014 22.83 24.69 22.83 24.27 173,903 +0.67(+2.84%)
Jul 09, 2014 24.04 24.89 23.00 23.60 131,689 -0.64(-2.64%)
Jul 08, 2014 25.40 25.95 23.41 24.24 181,928 -1.24(-4.87%)
Jul 07, 2014 27.90 27.96 25.23 25.48 173,191 -2.57(-9.16%)
Jul 03, 2014 27.95 28.05 28.05 28.05 39,900 +0.28(+1.01%)
Jul 02, 2014 27.93 28.20 27.28 27.77 64,560 -0.25(-0.89%)
Jul 01, 2014 27.90 28.12 27.12 28.02 119,345 +0.23(+0.83%)
Jun 30, 2014 29.07 29.67 27.02 27.79 195,450 -0.80(-2.80%)
Jun 27, 2014 28.87 29.70 28.22 28.59 1,240,942 -0.47(-1.62%)
Jun 26, 2014 28.52 29.12 27.99 29.06 138,475 +0.44(+1.54%)
Jun 25, 2014 27.17 28.95 26.76 28.62 157,955 +1.43(+5.26%)
Jun 24, 2014 29.11 29.11 27.07 27.19 121,442 -1.49(-5.20%)
Jun 23, 2014 29.75 30.39 28.47 28.68 225,549 -0.49(-1.68%)
Jun 20, 2014 27.82 31.00 27.30 29.17 449,845 +1.89(+6.93%)
Jun 19, 2014 27.76 27.85 26.94 27.28 119,487 -0.52(-1.87%)
Jun 18, 2014 26.79 28.34 26.77 27.80 97,222 +0.88(+3.27%)
Jun 17, 2014 26.91 27.32 26.22 26.92 90,238 -0.06(-0.22%)
Jun 16, 2014 27.84 27.90 26.80 26.98 94,288 -0.68(-2.46%)
Jun 13, 2014 27.49 27.78 27.04 27.66 79,073 +0.16(+0.58%)
Jun 12, 2014 27.51 28.28 26.67 27.50 122,630 -0.07(-0.25%)
Jun 11, 2014 27.89 28.40 26.85 27.57 94,796 -0.49(-1.75%)
Jun 10, 2014 28.00 28.69 27.88 28.06 140,906 +1.21(+4.51%)
Jun 06, 2014 26.68 27.95 26.52 26.85 141,446 +0.12(+0.45%)
Jun 05, 2014 26.63 27.30 26.08 26.73 91,624 +0.36(+1.37%)
Jun 04, 2014 26.38 27.46 25.86 26.37 115,854 +0.06(+0.23%)
Jun 03, 2014 24.40 26.50 24.35 26.31 124,892 +1.66(+6.73%)
Jun 02, 2014 24.53 24.75 23.70 24.65 58,658 +0.35(+1.44%)
May 30, 2014 23.99 24.86 23.32 24.30 120,030 +0.69(+2.92%)
May 29, 2014 23.10 24.00 22.75 23.61 60,205 +0.59(+2.56%)
May 28, 2014 23.09 23.22 22.80 23.02 94,585 +0.14(+0.61%)
May 27, 2014 23.01 23.25 22.75 22.88 54,459 +0.12(+0.53%)
May 23, 2014 22.50 22.76 22.76 22.76 130,800 -0.30(-1.30%)
May 22, 2014 22.30 23.31 22.03 23.06 81,626 +0.83(+3.73%)
May 21, 2014 21.29 22.71 21.25 22.23 118,983 +0.89(+4.17%)
May 20, 2014 21.73 22.18 21.08 21.34 59,981 +0.20(+0.95%)
May 19, 2014 21.50 21.75 21.05 21.14 85,040 -0.39(-1.81%)
May 16, 2014 21.59 22.65 21.50 21.53 45,150 +0.01(+0.05%)
May 15, 2014 22.83 23.05 21.51 21.52 94,979 -1.28(-5.61%)
May 14, 2014 22.70 23.26 22.56 22.80 121,578 -0.23(-1.00%)
May 13, 2014 22.51 23.70 22.23 23.03 95,052 +0.64(+2.86%)
May 12, 2014 22.71 22.79 21.00 22.39 179,614 +0.18(+0.81%)
May 09, 2014 22.70 23.43 21.75 22.21 79,744 -0.67(-2.93%)
May 08, 2014 22.65 23.44 22.35 22.88 54,218 -0.16(-0.69%)
May 07, 2014 23.10 23.84 22.26 23.04 59,963 +0.05(+0.22%)
May 06, 2014 23.40 24.15 22.82 22.99 94,389 -0.74(-3.12%)
May 05, 2014 23.45 24.48 22.81 23.73 108,346 -0.28(-1.17%)
May 02, 2014 24.95 25.32 23.85 24.01 72,235 -0.85(-3.42%)
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.