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 (%)
Nov 30, 2015 1.320 1.420 1.220 1.340 250,244 +0.02(+1.52%)
Nov 27, 2015 1.290 1.330 1.220 1.320 170,469 +0.02(+1.54%)
Nov 25, 2015 1.260 1.300 1.300 1.300 519,400 +0.07(+5.69%)
Nov 24, 2015 1.410 1.460 1.210 1.230 466,531 -0.16(-11.51%)
Nov 23, 2015 1.320 1.500 1.280 1.390 506,010 +0.09(+6.92%)
Nov 20, 2015 1.300 1.350 1.280 1.300 168,159 +0.02(+1.56%)
Nov 19, 2015 1.410 1.520 1.280 1.280 190,607 -0.11(-7.91%)
Nov 18, 2015 1.480 1.480 1.380 1.390 126,532 -0.06(-4.14%)
Nov 17, 2015 1.480 1.520 1.450 1.450 94,103 -0.01(-0.68%)
Nov 16, 2015 1.540 1.680 1.430 1.460 61,517 -0.06(-3.95%)
Nov 13, 2015 1.450 1.610 1.420 1.520 184,558 +0.08(+5.56%)
Nov 12, 2015 1.470 1.500 1.420 1.440 88,671 -0.04(-2.70%)
Nov 11, 2015 1.640 1.640 1.480 1.480 71,226 -0.14(-8.64%)
Nov 10, 2015 1.650 1.695 1.560 1.620 126,090 -0.04(-2.41%)
Nov 09, 2015 1.610 1.680 1.580 1.660 99,316 +0.06(+3.75%)
Nov 06, 2015 1.640 1.681 1.570 1.600 74,338 -0.04(-2.44%)
Nov 05, 2015 1.690 1.750 1.590 1.640 129,586 +0.01(+0.61%)
Nov 04, 2015 1.500 1.650 1.470 1.630 218,784 +0.14(+9.40%)
Nov 03, 2015 1.400 1.560 1.400 1.490 198,874 +0.06(+4.20%)
Nov 02, 2015 1.550 1.560 1.350 1.430 345,883 -0.12(-7.74%)
Oct 30, 2015 1.580 1.632 1.520 1.550 119,221 -0.05(-3.13%)
Oct 29, 2015 1.640 1.670 1.580 1.600 84,878 -0.05(-3.03%)
Oct 28, 2015 1.650 1.700 1.620 1.650 68,270 +0.03(+1.85%)
Oct 27, 2015 1.690 1.690 1.620 1.620 56,537 -0.06(-3.57%)
Oct 26, 2015 1.720 1.728 1.620 1.680 39,875 -0.02(-1.18%)
Oct 23, 2015 1.560 1.800 1.550 1.700 176,704 +0.08(+4.94%)
Oct 22, 2015 1.770 1.770 1.580 1.620 190,511 -0.12(-6.90%)
Oct 21, 2015 1.800 1.820 1.650 1.740 100,564 -0.06(-3.33%)
Oct 20, 2015 1.860 1.980 1.800 1.800 172,750 -0.04(-2.17%)
Oct 19, 2015 1.940 1.980 1.840 1.840 158,410 -0.09(-4.66%)
Oct 16, 2015 1.990 1.990 1.830 1.930 159,858 -0.04(-2.03%)
Oct 15, 2015 1.930 1.990 1.880 1.970 207,594 +0.04(+2.07%)
Oct 14, 2015 2.010 2.010 1.900 1.930 93,659 -0.02(-1.03%)
Oct 13, 2015 2.010 2.087 1.950 1.950 105,470 -0.06(-2.99%)
Oct 12, 2015 2.100 2.100 1.980 2.010 40,630 -0.09(-4.29%)
Oct 09, 2015 2.100 2.130 2.010 2.100 78,478 +0.00(+0.00%)
Oct 08, 2015 2.040 2.160 1.970 2.100 103,087 +0.06(+2.94%)
Oct 07, 2015 2.020 2.170 1.940 2.040 234,207 +0.00(+0.00%)
Oct 06, 2015 2.170 2.270 1.970 2.040 170,449 -0.13(-5.99%)
Oct 05, 2015 2.060 2.190 2.029 2.170 77,579 +0.10(+4.83%)
Oct 02, 2015 1.980 2.117 1.960 2.070 94,912 +0.07(+3.50%)
Oct 01, 2015 1.920 2.100 1.820 2.000 251,440 +0.06(+3.09%)
Sep 30, 2015 1.970 2.058 1.810 1.940 216,345 -0.04(-2.02%)
Sep 29, 2015 1.960 2.050 1.610 1.980 242,439 +0.00(+0.00%)
Sep 28, 2015 2.330 2.330 1.750 1.980 545,487 -0.36(-15.38%)
Sep 25, 2015 2.620 2.690 2.280 2.340 369,350 -0.28(-10.69%)
Sep 24, 2015 2.680 2.700 2.480 2.620 245,985 -0.09(-3.32%)
Sep 23, 2015 2.750 2.810 2.610 2.710 194,126 +0.02(+0.74%)
Sep 22, 2015 2.800 2.890 2.650 2.690 241,496 -0.12(-4.44%)
Sep 21, 2015 3.170 3.200 2.800 2.815 237,970 -0.31(-9.78%)
Sep 18, 2015 2.930 3.310 2.910 3.120 773,506 +0.21(+7.22%)
Sep 17, 2015 2.860 3.070 2.840 2.910 289,644 +0.07(+2.46%)
Sep 16, 2015 2.840 2.870 2.760 2.840 154,277 +0.03(+1.07%)
Sep 15, 2015 2.890 2.900 2.800 2.810 117,078 -0.05(-1.75%)
Sep 14, 2015 2.820 2.980 2.790 2.860 128,308 +0.06(+2.14%)
Sep 11, 2015 2.750 2.840 2.640 2.800 159,780 +0.07(+2.56%)
Sep 10, 2015 2.700 2.840 2.630 2.730 145,152 +0.05(+1.87%)
Sep 09, 2015 3.000 3.020 2.650 2.680 309,723 -0.26(-8.84%)
Sep 08, 2015 2.710 3.180 2.704 2.940 1,113,313 +0.32(+12.21%)
Sep 04, 2015 2.650 2.620 2.620 2.620 19,500 -0.05(-1.87%)
Sep 03, 2015 2.600 2.690 2.600 2.670 12,700 +0.05(+1.91%)
Sep 02, 2015 2.680 2.730 2.600 2.620 43,643 -0.07(-2.60%)
Sep 01, 2015 2.590 2.730 2.580 2.690 54,785 +0.04(+1.51%)
Aug 31, 2015 2.600 2.770 2.590 2.650 92,459 +0.02(+0.76%)
Aug 28, 2015 2.500 2.660 2.500 2.630 84,636 +0.07(+2.73%)
Aug 27, 2015 2.630 2.660 2.520 2.560 80,715 -0.04(-1.54%)
Aug 26, 2015 2.590 2.740 2.460 2.600 108,797 +0.05(+1.96%)
Aug 25, 2015 2.590 2.810 2.550 2.550 127,117 +0.00(+0.00%)
Aug 24, 2015 2.640 2.640 2.430 2.550 94,493 -0.14(-5.20%)
Aug 21, 2015 2.700 2.760 2.580 2.690 60,043 -0.03(-1.10%)
Aug 20, 2015 2.750 2.800 2.620 2.720 88,741 -0.03(-1.09%)
Aug 19, 2015 2.750 2.814 2.700 2.750 85,524 +0.02(+0.73%)
Aug 18, 2015 2.770 2.900 2.710 2.730 127,263 +0.01(+0.37%)
Aug 17, 2015 2.650 2.880 2.590 2.720 157,067 +0.09(+3.42%)
Aug 14, 2015 2.710 2.760 2.630 2.630 120,582 -0.11(-4.01%)
Aug 13, 2015 2.660 2.740 2.570 2.740 126,228 +0.06(+2.24%)
Aug 12, 2015 2.760 2.760 2.600 2.680 94,843 -0.09(-3.25%)
Aug 11, 2015 2.690 2.820 2.550 2.770 203,443 -0.08(-2.81%)
Aug 10, 2015 2.800 2.940 2.800 2.850 167,568 +0.05(+1.79%)
Aug 07, 2015 2.910 2.910 2.740 2.800 110,041 -0.04(-1.41%)
Aug 06, 2015 2.920 2.950 2.770 2.840 139,745 -0.11(-3.73%)
Aug 05, 2015 3.020 3.030 2.920 2.950 140,964 -0.04(-1.50%)
Aug 04, 2015 2.970 3.010 2.920 2.995 118,496 +0.04(+1.18%)
Aug 03, 2015 3.030 3.060 2.900 2.960 149,005 -0.05(-1.66%)
Jul 31, 2015 3.010 3.040 2.890 3.010 155,261 +0.08(+2.73%)
Jul 30, 2015 2.970 3.100 2.892 2.930 183,029 -0.07(-2.33%)
Jul 29, 2015 3.070 3.128 2.850 3.000 184,425 -0.04(-1.32%)
Jul 28, 2015 2.920 3.200 2.910 3.040 312,941 +0.09(+3.05%)
Jul 27, 2015 2.850 3.030 2.750 2.950 238,015 +0.14(+4.98%)
Jul 24, 2015 3.010 3.040 2.750 2.810 347,211 -0.24(-7.87%)
Jul 23, 2015 2.950 3.220 2.900 3.050 415,045 +0.05(+1.67%)
Jul 22, 2015 2.800 3.200 2.750 3.000 1,036,968 +0.22(+7.91%)
Jul 21, 2015 2.580 2.860 2.500 2.780 427,606 +0.25(+9.88%)
Jul 20, 2015 2.590 2.590 2.440 2.530 598,208 -0.03(-1.17%)
Jul 17, 2015 2.680 2.680 2.530 2.560 669,225 -0.12(-4.48%)
Jul 16, 2015 2.680 2.960 2.650 2.680 336,567 -0.02(-0.74%)
Jul 15, 2015 3.020 3.130 2.610 2.700 2,548,629 -0.11(-3.92%)
Jul 14, 2015 2.749 2.950 2.700 2.810 164,366 +0.11(+4.08%)
Jul 13, 2015 2.740 2.770 2.670 2.700 41,397 +0.02(+0.75%)
Jul 10, 2015 2.680 2.840 2.630 2.680 55,833 -0.01(-0.37%)
Jul 09, 2015 2.670 2.820 2.620 2.690 102,835 +0.02(+0.75%)
Jul 08, 2015 2.710 2.714 2.540 2.670 130,447 -0.01(-0.37%)
Jul 07, 2015 2.810 2.810 2.650 2.680 67,053 -0.10(-3.60%)
Jul 06, 2015 2.740 2.820 2.740 2.780 33,727 +0.03(+1.09%)
Jul 02, 2015 2.710 2.750 2.750 2.750 66,400 +0.05(+1.85%)
Jul 01, 2015 2.930 2.930 2.660 2.700 169,253 +0.01(+0.37%)
Jun 30, 2015 2.738 2.760 2.640 2.690 122,821 -0.06(-2.18%)
Jun 29, 2015 2.890 2.890 2.710 2.750 51,174 -0.17(-5.82%)
Jun 26, 2015 2.830 2.960 2.760 2.920 164,394 +0.13(+4.66%)
Jun 25, 2015 3.000 3.050 2.780 2.790 152,708 -0.18(-6.06%)
Jun 24, 2015 3.030 3.070 2.960 2.970 43,517 -0.05(-1.66%)
Jun 23, 2015 3.080 3.080 2.980 3.020 108,912 -0.01(-0.33%)
Jun 22, 2015 3.220 3.220 2.990 3.030 153,003 -0.17(-5.31%)
Jun 19, 2015 3.050 3.240 2.937 3.200 247,263 +0.17(+5.61%)
Jun 18, 2015 3.060 2.990 2.990 3.030 80,628 +0.04(+1.34%)
Jun 17, 2015 3.010 3.060 2.980 2.990 153,368 +0.00(+0.00%)
Jun 16, 2015 3.060 3.136 2.980 2.990 124,864 -0.09(-2.92%)
Jun 15, 2015 3.070 3.110 2.960 3.080 138,009 +0.02(+0.65%)
Jun 12, 2015 3.180 3.180 2.920 3.060 165,134 +0.00(+0.00%)
Jun 11, 2015 3.080 3.120 3.030 3.060 83,857 -0.01(-0.33%)
Jun 10, 2015 3.050 3.220 3.010 3.070 263,999 +0.02(+0.66%)
Jun 09, 2015 3.140 3.240 3.040 3.050 114,872 -0.09(-2.87%)
Jun 08, 2015 3.160 3.430 3.090 3.140 107,953 +0.01(+0.32%)
Jun 05, 2015 3.160 3.370 3.120 3.130 121,308 -0.03(-0.95%)
Jun 04, 2015 3.500 3.770 2.964 3.160 532,504 -0.30(-8.58%)
Jun 03, 2015 2.750 3.530 2.750 3.456 409,034 +0.76(+28.01%)
Jun 02, 2015 3.110 3.160 2.700 2.700 203,059 -0.40(-12.90%)
Jun 01, 2015 3.450 3.410 3.100 3.100 101,225 -0.31(-9.09%)
May 29, 2015 3.500 3.710 3.410 3.410 55,490 -0.09(-2.57%)
May 28, 2015 3.480 3.590 3.220 3.500 66,730 +0.02(+0.57%)
May 27, 2015 3.830 3.830 3.320 3.480 168,740 -0.38(-9.84%)
May 26, 2015 4.140 4.170 3.840 3.860 106,235 -0.17(-4.22%)
May 22, 2015 4.000 4.030 4.030 4.030 105,200 -0.07(-1.71%)
May 21, 2015 4.480 4.748 3.900 4.100 247,018 -0.35(-7.87%)
May 20, 2015 3.510 4.890 3.500 4.450 461,827 +1.07(+31.66%)
May 19, 2015 3.360 3.440 3.240 3.380 157,641 +0.04(+1.20%)
May 18, 2015 3.450 3.450 3.210 3.340 121,074 -0.06(-1.76%)
May 15, 2015 3.000 3.400 2.950 3.400 163,427 +0.49(+16.84%)
May 14, 2015 2.980 3.190 2.800 2.910 238,877 +0.04(+1.39%)
May 13, 2015 2.840 2.980 2.670 2.870 117,521 +0.07(+2.50%)
May 12, 2015 2.930 3.000 2.750 2.800 151,887 -0.13(-4.44%)
May 11, 2015 3.150 3.780 2.820 2.930 322,270 -0.10(-3.30%)
May 08, 2015 3.920 3.980 2.860 3.030 319,626 -0.87(-22.31%)
May 07, 2015 4.360 4.550 3.850 3.900 122,242 -0.67(-14.66%)
May 06, 2015 4.430 5.000 4.060 4.570 112,762 +0.11(+2.47%)
May 05, 2015 4.370 4.550 4.220 4.460 49,843 +0.11(+2.53%)
May 04, 2015 4.700 4.700 4.290 4.350 24,527 +0.00(+0.00%)
May 01, 2015 4.480 4.620 4.220 4.350 27,800 -0.14(-3.12%)
Apr 30, 2015 4.450 4.730 4.235 4.490 45,631 -0.01(-0.22%)
Apr 29, 2015 4.500 4.600 4.260 4.500 77,753 +0.00(+0.00%)
Apr 28, 2015 4.690 4.900 4.400 4.500 25,839 -0.17(-3.64%)
Apr 27, 2015 4.650 4.750 4.460 4.670 97,060 +0.00(+0.00%)
Apr 24, 2015 4.900 5.000 4.540 4.670 62,795 -0.21(-4.30%)
Apr 23, 2015 5.030 5.030 4.750 4.880 47,919 -0.12(-2.40%)
Apr 22, 2015 5.260 5.260 4.960 5.000 90,034 -0.14(-2.72%)
Apr 21, 2015 5.430 5.610 4.970 5.140 89,707 -0.30(-5.51%)
Apr 20, 2015 5.600 5.720 5.140 5.440 86,537 -0.16(-2.86%)
Apr 17, 2015 5.930 5.930 5.460 5.600 141,569 -0.30(-5.08%)
Apr 16, 2015 6.200 6.200 5.770 5.900 71,400 -0.08(-1.34%)
Apr 15, 2015 5.960 6.370 5.760 5.980 95,962 +0.02(+0.34%)
Apr 14, 2015 6.010 6.180 5.760 5.960 97,709 -0.24(-3.87%)
Apr 13, 2015 6.280 6.540 6.010 6.200 58,307 -0.08(-1.27%)
Apr 10, 2015 6.430 6.680 6.160 6.280 122,936 -0.07(-1.10%)
Apr 09, 2015 6.120 6.490 5.910 6.350 56,862 +0.26(+4.27%)
Apr 08, 2015 6.600 6.620 6.010 6.090 157,805 -0.52(-7.87%)
Apr 07, 2015 6.900 7.000 6.485 6.610 69,430 -0.38(-5.44%)
Apr 06, 2015 6.780 7.000 6.770 6.990 46,027 +0.00(+0.00%)
Apr 02, 2015 6.980 6.990 6.990 6.990 65,000 +0.01(+0.14%)
Apr 01, 2015 6.880 7.030 6.620 6.980 140,809 +0.06(+0.87%)
Mar 31, 2015 7.000 7.130 6.760 6.920 110,535 -0.05(-0.72%)
Mar 30, 2015 7.080 7.310 6.950 6.970 87,742 -0.02(-0.29%)
Mar 27, 2015 7.290 7.550 6.990 6.990 70,622 -0.27(-3.72%)
Mar 26, 2015 7.900 7.990 7.190 7.260 272,671 -0.78(-9.70%)
Mar 25, 2015 9.190 9.190 7.610 8.040 190,070 -0.61(-7.05%)
Mar 24, 2015 8.714 8.970 7.535 8.650 116,229 -0.26(-2.92%)
Mar 23, 2015 8.960 9.040 8.704 8.910 91,139 -0.05(-0.56%)
Mar 20, 2015 9.250 9.250 8.880 8.960 149,909 -0.04(-0.50%)
Mar 19, 2015 8.600 9.300 7.850 9.005 174,230 +0.15(+1.64%)
Mar 18, 2015 8.390 8.990 8.275 8.860 207,471 +0.51(+6.11%)
Mar 17, 2015 7.980 8.470 7.860 8.350 106,538 +0.39(+4.90%)
Mar 16, 2015 7.600 8.000 7.560 7.960 69,742 +0.38(+5.01%)
Mar 13, 2015 7.600 8.000 7.510 7.580 25,075 -0.10(-1.30%)
Mar 12, 2015 7.850 8.211 7.630 7.680 66,529 -0.21(-2.66%)
Mar 11, 2015 8.030 8.030 7.500 7.890 27,066 -0.03(-0.38%)
Mar 10, 2015 7.640 8.000 7.200 7.920 64,157 +0.20(+2.59%)
Mar 09, 2015 7.490 8.180 7.450 7.720 85,835 +0.29(+3.90%)
Mar 06, 2015 7.400 7.790 7.250 7.430 64,829 +0.03(+0.41%)
Mar 05, 2015 7.390 7.940 7.160 7.400 156,214 -0.03(-0.40%)
Mar 04, 2015 7.810 7.740 6.750 7.430 346,350 -0.31(-4.01%)
Mar 03, 2015 8.310 8.670 7.570 7.740 100,349 -0.61(-7.31%)
Mar 02, 2015 8.390 9.150 8.010 8.350 159,384 -0.10(-1.18%)
Feb 27, 2015 9.100 9.426 8.290 8.450 170,513 -0.65(-7.14%)
Feb 26, 2015 8.650 9.682 8.170 9.100 374,690 +0.47(+5.45%)
Feb 25, 2015 9.850 9.890 8.250 8.630 497,649 -1.35(-13.53%)
Feb 24, 2015 13.00 13.11 9.190 9.980 1,196,320 -2.27(-18.53%)
Feb 23, 2015 13.01 13.18 12.14 12.25 127,386 -0.45(-3.54%)
Feb 20, 2015 12.29 12.95 11.77 12.70 72,585 +0.33(+2.67%)
Feb 19, 2015 13.15 13.20 12.25 12.37 122,055 -0.62(-4.77%)
Feb 18, 2015 12.80 13.39 12.61 12.99 282,654 +0.59(+4.76%)
Feb 17, 2015 12.00 12.59 11.97 12.40 189,850 +0.58(+4.91%)
Feb 13, 2015 12.00 11.82 11.82 11.82 127,500 +0.00(+0.00%)
Feb 12, 2015 11.70 12.09 11.15 11.82 277,043 +0.22(+1.90%)
Feb 11, 2015 11.32 11.95 11.26 11.60 39,841 -0.10(-0.85%)
Feb 10, 2015 11.95 12.50 10.72 11.70 73,111 -0.28(-2.34%)
Feb 09, 2015 11.69 12.07 11.57 11.98 64,188 +0.03(+0.25%)
Feb 06, 2015 11.95 12.54 11.63 11.95 84,526 +0.09(+0.76%)
Feb 05, 2015 11.34 11.95 11.02 11.86 115,940 +0.62(+5.52%)
Feb 04, 2015 11.48 11.67 10.79 11.24 242,029 +0.24(+2.18%)
Feb 03, 2015 10.65 11.29 10.49 11.00 92,410 +0.51(+4.86%)
Feb 02, 2015 10.42 10.83 10.12 10.49 94,591 +0.49(+4.90%)
Jan 30, 2015 9.950 10.41 9.930 10.00 149,207 +0.12(+1.21%)
Jan 29, 2015 9.770 9.990 9.600 9.880 43,620 +0.07(+0.71%)
Jan 28, 2015 10.01 10.45 9.650 9.810 115,858 -0.22(-2.19%)
Jan 27, 2015 9.560 10.35 9.300 10.03 167,499 +0.18(+1.83%)
Jan 26, 2015 9.510 10.41 9.200 9.850 393,124 +0.35(+3.68%)
Jan 23, 2015 9.280 9.790 9.200 9.500 208,459 +0.16(+1.71%)
Jan 22, 2015 9.500 9.670 9.160 9.340 96,047 -0.21(-2.20%)
Jan 21, 2015 9.900 9.980 9.270 9.550 102,523 -0.35(-3.54%)
Jan 20, 2015 10.05 10.29 9.530 9.900 408,993 +0.01(+0.10%)
Jan 16, 2015 9.980 9.980 9.610 9.890 17,737 -0.08(-0.80%)
Jan 15, 2015 9.820 9.990 9.640 9.970 111,216 +0.20(+2.05%)
Jan 14, 2015 10.00 10.70 9.620 9.770 573,813 -0.23(-2.30%)
Jan 13, 2015 10.39 10.67 9.560 10.00 213,735 -0.19(-1.86%)
Jan 12, 2015 10.05 11.24 10.05 10.19 355,306 +0.19(+1.90%)
Jan 09, 2015 10.40 10.79 9.737 10.00 235,634 -0.40(-3.85%)
Jan 08, 2015 10.10 10.57 9.920 10.40 165,158 +0.40(+4.00%)
Jan 07, 2015 10.00 10.00 9.620 10.00 81,805 +0.10(+1.01%)
Jan 06, 2015 9.640 10.00 9.410 9.900 106,553 +0.24(+2.48%)
Jan 05, 2015 9.610 9.910 9.200 9.660 65,160 -0.03(-0.31%)
Jan 02, 2015 9.810 10.000 9.330 9.690 72,999 -0.14(-1.42%)
Dec 31, 2014 9.650 9.830 9.830 9.830 25,500 +0.14(+1.44%)
Dec 30, 2014 9.290 9.740 8.990 9.690 60,080 +0.55(+6.02%)
Dec 29, 2014 9.080 9.380 8.750 9.140 36,157 +0.01(+0.11%)
Dec 26, 2014 9.100 9.550 8.980 9.130 46,791 +0.13(+1.44%)
Dec 24, 2014 8.670 9.000 9.000 9.000 37,300 +0.26(+2.97%)
Dec 23, 2014 8.950 9.000 8.501 8.740 80,897 -0.27(-3.00%)
Dec 22, 2014 8.700 9.010 8.500 9.010 64,323 +0.40(+4.65%)
Dec 19, 2014 8.200 8.850 8.200 8.610 359,851 +0.37(+4.49%)
Dec 18, 2014 8.170 8.460 8.000 8.240 90,831 +0.19(+2.36%)
Dec 17, 2014 8.250 8.490 8.050 8.050 116,235 -0.25(-3.01%)
Dec 16, 2014 8.260 8.400 8.120 8.300 55,247 +0.00(+0.00%)
Dec 15, 2014 8.100 8.350 8.100 8.300 143,478 +0.20(+2.47%)
Dec 12, 2014 8.000 8.100 7.960 8.100 23,047 +0.00(+0.00%)
Dec 11, 2014 8.170 8.170 8.000 8.100 56,083 -0.07(-0.86%)
Dec 10, 2014 7.940 8.300 7.520 8.170 247,053 +0.02(+0.25%)
Dec 09, 2014 8.300 8.350 8.090 8.150 33,936 -0.10(-1.21%)
Dec 08, 2014 8.300 8.300 7.865 8.250 191,839 +0.07(+0.86%)
Dec 05, 2014 8.180 8.200 7.800 8.180 86,415 +0.16(+2.00%)
Dec 04, 2014 7.250 8.180 7.070 8.020 327,873 +0.77(+10.62%)
Dec 03, 2014 7.130 7.300 7.050 7.250 70,945 +0.13(+1.83%)
Dec 02, 2014 7.073 7.230 7.070 7.120 16,100 -0.11(-1.52%)
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.