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

Cara Therapeutics (NQ: CARA )

0.6716 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 18.38 18.52 17.97 18.18 323,900 -0.26(-1.41%)
Nov 29, 2018 18.60 18.79 18.38 18.44 239,911 -0.28(-1.50%)
Nov 28, 2018 18.48 18.72 18.16 18.72 363,232 +0.37(+2.02%)
Nov 27, 2018 18.60 18.76 18.15 18.35 317,017 -0.44(-2.34%)
Nov 26, 2018 18.77 18.96 18.28 18.79 310,783 +0.21(+1.13%)
Nov 23, 2018 18.28 19.06 18.11 18.58 243,500 +0.21(+1.14%)
Nov 21, 2018 18.37 18.37 18.37 0 +0.62(+3.49%)
Nov 20, 2018 17.80 18.47 17.33 17.75 459,464 -0.23(-1.28%)
Nov 19, 2018 19.00 19.13 17.87 17.98 443,874 -1.06(-5.57%)
Nov 16, 2018 18.75 19.19 18.41 19.04 413,500 +0.28(+1.49%)
Nov 15, 2018 18.00 18.80 17.90 18.76 392,611 +0.65(+3.59%)
Nov 14, 2018 19.07 19.43 17.85 18.11 621,686 -0.79(-4.18%)
Nov 13, 2018 19.09 19.41 18.83 18.90 359,973 -0.02(-0.11%)
Nov 12, 2018 19.63 19.70 18.70 18.92 468,104 -0.75(-3.81%)
Nov 09, 2018 20.20 20.34 19.12 19.67 445,300 -0.76(-3.72%)
Nov 08, 2018 19.72 20.72 19.25 20.43 547,545 +0.72(+3.65%)
Nov 07, 2018 19.13 20.09 17.90 19.71 1,152,355 -0.01(-0.05%)
Nov 06, 2018 19.60 19.92 19.32 19.72 301,062 +0.17(+0.87%)
Nov 05, 2018 19.76 19.97 19.33 19.55 420,960 -0.14(-0.71%)
Nov 02, 2018 19.95 20.29 19.37 19.69 411,400 -0.12(-0.61%)
Nov 01, 2018 18.89 19.85 18.51 19.81 468,095 +1.07(+5.71%)
Oct 31, 2018 18.50 18.93 18.32 18.74 492,011 +0.53(+2.91%)
Oct 30, 2018 17.86 18.84 17.79 18.21 621,394 +0.23(+1.28%)
Oct 29, 2018 18.99 19.15 17.51 17.98 530,910 -0.69(-3.70%)
Oct 26, 2018 18.63 19.22 18.20 18.67 460,600 -0.25(-1.32%)
Oct 25, 2018 17.92 19.26 17.92 18.92 692,900 +1.12(+6.29%)
Oct 24, 2018 18.70 18.97 17.78 17.80 775,845 -0.89(-4.76%)
Oct 23, 2018 18.79 19.05 18.31 18.69 606,035 -0.58(-3.01%)
Oct 22, 2018 20.11 20.11 18.56 19.27 467,613 -0.40(-2.03%)
Oct 19, 2018 20.10 20.34 19.38 19.67 363,700 -0.29(-1.45%)
Oct 18, 2018 20.36 20.50 19.64 19.96 370,184 -0.41(-2.01%)
Oct 17, 2018 20.70 20.85 19.60 20.37 436,552 -0.30(-1.45%)
Oct 16, 2018 19.64 20.74 19.41 20.67 644,448 +1.27(+6.55%)
Oct 15, 2018 19.38 19.75 18.84 19.40 692,126 +0.06(+0.31%)
Oct 12, 2018 19.43 19.72 18.77 19.34 584,100 +0.35(+1.84%)
Oct 11, 2018 18.58 19.43 18.19 18.99 818,740 +0.22(+1.17%)
Oct 10, 2018 19.81 19.84 18.73 18.77 714,856 -1.05(-5.30%)
Oct 09, 2018 20.10 20.52 19.70 19.82 558,590 -0.38(-1.88%)
Oct 08, 2018 20.66 20.89 19.81 20.20 622,724 -0.52(-2.51%)
Oct 05, 2018 20.66 20.96 20.00 20.72 470,500 +0.19(+0.93%)
Oct 04, 2018 22.41 22.41 20.35 20.53 1,202,231 -2.09(-9.24%)
Oct 03, 2018 22.70 23.21 22.40 22.62 547,379 -0.08(-0.35%)
Oct 02, 2018 23.45 23.71 22.37 22.70 813,754 -0.77(-3.28%)
Oct 01, 2018 24.00 24.06 23.31 23.47 640,992 -0.48(-2.00%)
Sep 28, 2018 23.85 24.22 23.68 23.95 776,100 +0.03(+0.13%)
Sep 27, 2018 23.13 23.99 23.02 23.92 458,536 +0.75(+3.24%)
Sep 26, 2018 23.89 24.07 23.11 23.17 586,307 -0.28(-1.19%)
Sep 25, 2018 23.69 24.10 23.35 23.45 737,804 -0.26(-1.10%)
Sep 24, 2018 23.18 23.82 22.75 23.71 617,031 +0.53(+2.29%)
Sep 21, 2018 24.30 24.30 23.00 23.18 2,188,000 -0.74(-3.09%)
Sep 20, 2018 22.38 24.01 22.25 23.92 1,605,052 +1.72(+7.75%)
Sep 19, 2018 22.74 23.38 21.96 22.20 1,113,277 -0.18(-0.80%)
Sep 18, 2018 21.14 22.70 21.00 22.38 1,223,793 +1.18(+5.57%)
Sep 17, 2018 21.99 22.00 21.02 21.20 545,271 -0.59(-2.71%)
Sep 14, 2018 21.44 21.95 21.01 21.79 672,500 +0.35(+1.63%)
Sep 13, 2018 22.00 22.09 21.08 21.44 1,190,130 +0.59(+2.83%)
Sep 12, 2018 20.89 21.15 20.58 20.85 616,509 +0.11(+0.53%)
Sep 11, 2018 20.20 20.78 19.88 20.74 691,216 +0.56(+2.78%)
Sep 10, 2018 19.96 20.20 19.70 20.18 393,984 +0.25(+1.25%)
Sep 07, 2018 19.76 20.11 19.63 19.93 340,500 +0.08(+0.40%)
Sep 06, 2018 20.17 20.35 19.70 19.85 481,232 -0.36(-1.78%)
Sep 05, 2018 20.00 20.58 19.88 20.21 553,990 +0.19(+0.95%)
Sep 04, 2018 20.16 20.17 19.30 20.02 539,131 -0.15(-0.74%)
Aug 31, 2018 20.17 20.17 20.17 0 +0.16(+0.80%)
Aug 30, 2018 20.00 20.55 19.97 20.01 672,286 +0.07(+0.35%)
Aug 29, 2018 19.90 20.37 19.70 19.94 782,307 +0.32(+1.63%)
Aug 28, 2018 18.71 19.70 18.65 19.62 1,010,353 +0.97(+5.20%)
Aug 27, 2018 18.31 18.85 17.88 18.65 719,769 +0.23(+1.25%)
Aug 24, 2018 18.53 18.78 18.30 18.42 411,700 -0.09(-0.49%)
Aug 23, 2018 18.65 18.83 18.43 18.51 456,898 -0.19(-1.02%)
Aug 22, 2018 18.57 18.90 18.45 18.70 509,163 -0.02(-0.11%)
Aug 21, 2018 18.98 19.01 18.47 18.72 694,787 -0.20(-1.06%)
Aug 20, 2018 18.96 19.05 18.66 18.92 447,732 +0.00(+0.00%)
Aug 17, 2018 18.80 19.04 18.59 18.92 292,900 +0.07(+0.37%)
Aug 16, 2018 18.53 18.91 18.18 18.85 380,094 +0.36(+1.95%)
Aug 15, 2018 18.55 18.79 18.13 18.49 555,392 +0.07(+0.38%)
Aug 14, 2018 18.75 19.08 18.22 18.42 694,213 -0.25(-1.34%)
Aug 13, 2018 19.55 19.85 18.45 18.67 1,142,576 -0.88(-4.50%)
Aug 10, 2018 19.25 19.99 19.22 19.55 669,300 +0.27(+1.40%)
Aug 09, 2018 18.81 19.69 18.81 19.28 843,274 +0.37(+1.96%)
Aug 08, 2018 17.50 19.70 17.40 18.91 1,510,453 +0.94(+5.23%)
Aug 07, 2018 17.80 18.08 17.65 17.97 484,900 +0.13(+0.73%)
Aug 06, 2018 17.91 18.25 17.67 17.84 390,837 -0.02(-0.11%)
Aug 03, 2018 17.98 18.44 17.76 17.86 501,300 -0.08(-0.45%)
Aug 02, 2018 17.73 18.16 17.67 17.94 503,803 +0.07(+0.39%)
Aug 01, 2018 18.08 18.34 17.70 17.87 569,848 -0.06(-0.33%)
Jul 31, 2018 17.85 18.17 17.62 17.93 703,988 +0.04(+0.22%)
Jul 30, 2018 17.50 18.00 17.28 17.89 727,715 +0.32(+1.82%)
Jul 27, 2018 18.00 18.11 17.53 17.57 880,100 -0.39(-2.17%)
Jul 26, 2018 18.75 18.94 17.83 17.96 946,782 -0.84(-4.47%)
Jul 25, 2018 18.65 19.03 18.50 18.80 626,441 +0.15(+0.80%)
Jul 24, 2018 19.61 19.80 18.30 18.65 978,602 -0.65(-3.37%)
Jul 23, 2018 19.00 19.62 18.93 19.30 693,844 +0.24(+1.26%)
Jul 20, 2018 19.19 19.39 18.68 19.06 915,875 -0.20(-1.04%)
Jul 19, 2018 19.25 19.82 18.58 19.26 2,798,401 -0.56(-2.83%)
Jul 18, 2018 21.00 21.00 19.43 19.82 2,229,815 -1.78(-8.24%)
Jul 17, 2018 21.23 21.61 20.90 21.60 551,711 +0.44(+2.08%)
Jul 16, 2018 21.68 21.68 20.83 21.16 764,299 -0.56(-2.58%)
Jul 13, 2018 22.00 21.72 544,522 -0.11(-0.50%)
Jul 12, 2018 22.15 21.56 21.83 810,543 +0.31(+1.44%)
Jul 11, 2018 20.50 21.89 20.27 21.52 1,185,110 +0.80(+3.86%)
Jul 10, 2018 20.87 21.02 20.05 20.72 900,667 -0.18(-0.86%)
Jul 09, 2018 20.29 20.94 19.81 20.90 829,886 +0.90(+4.50%)
Jul 06, 2018 19.41 20.05 19.30 20.00 647,541 +0.48(+2.46%)
Jul 05, 2018 20.30 19.22 19.52 718,507 -0.58(-2.89%)
Jul 03, 2018 20.10 20.10 20.10 0 +0.29(+1.46%)
Jul 02, 2018 19.00 19.82 18.82 19.81 696,190 +0.66(+3.45%)
Jun 29, 2018 19.49 19.85 18.73 19.15 1,111,873 -0.12(-0.62%)
Jun 28, 2018 18.17 19.47 17.59 19.27 2,638,553 +1.21(+6.70%)
Jun 27, 2018 20.98 22.29 17.70 18.06 11,681,307 +1.62(+9.85%)
Jun 26, 2018 15.92 16.60 15.77 16.44 616,417 +0.59(+3.72%)
Jun 25, 2018 16.60 16.60 15.72 15.85 763,131 -0.74(-4.46%)
Jun 22, 2018 16.88 17.05 16.54 16.59 1,055,845 -0.27(-1.60%)
Jun 21, 2018 16.85 17.17 16.55 16.86 724,747 +0.22(+1.32%)
Jun 20, 2018 16.71 17.13 16.33 16.64 536,734 +0.02(+0.12%)
Jun 19, 2018 16.70 16.85 16.38 16.62 611,243 -0.31(-1.83%)
Jun 18, 2018 16.88 17.21 16.56 16.93 668,720 +0.13(+0.77%)
Jun 15, 2018 17.04 16.76 16.80 2,158,159 +0.04(+0.24%)
Jun 14, 2018 16.88 17.16 16.36 16.76 1,193,184 -0.10(-0.59%)
Jun 13, 2018 16.91 17.43 16.75 16.86 962,355 +0.07(+0.42%)
Jun 12, 2018 16.36 16.92 16.34 16.79 991,136 +0.45(+2.75%)
Jun 11, 2018 16.43 16.60 16.02 16.34 604,733 +0.08(+0.49%)
Jun 08, 2018 15.91 16.32 15.74 16.26 561,442 +0.35(+2.20%)
Jun 07, 2018 16.14 16.32 15.88 15.91 543,003 -0.16(-1.00%)
Jun 06, 2018 16.00 16.15 15.62 16.07 686,450 +0.15(+0.94%)
Jun 05, 2018 15.54 16.50 15.54 15.92 977,556 +0.38(+2.45%)
Jun 04, 2018 15.25 15.67 14.95 15.54 742,991 +0.23(+1.50%)
Jun 01, 2018 15.48 15.88 15.27 15.31 805,078 -0.33(-2.11%)
May 31, 2018 15.70 16.05 15.27 15.64 989,853 -0.12(-0.76%)
May 30, 2018 15.84 16.30 15.54 15.76 1,445,594 -0.08(-0.51%)
May 29, 2018 16.92 16.94 15.35 15.84 2,493,915 -1.18(-6.93%)
May 25, 2018 17.02 17.02 17.02 0 +1.46(+9.38%)
May 24, 2018 16.16 16.16 14.85 15.56 4,444,237 -1.00(-6.04%)
May 23, 2018 13.60 16.88 13.21 16.56 14,692,435 +4.96(+42.76%)
May 22, 2018 11.78 12.07 11.51 11.60 749,189 -0.10(-0.85%)
May 21, 2018 12.32 12.38 11.64 11.70 1,202,330 -0.56(-4.57%)
May 18, 2018 12.40 12.62 12.24 12.26 392,227 -0.13(-1.05%)
May 17, 2018 12.40 12.45 12.15 12.39 367,636 -0.01(-0.08%)
May 16, 2018 12.39 12.51 12.30 12.40 417,478 +0.02(+0.16%)
May 15, 2018 12.56 12.56 12.32 12.38 365,412 -0.28(-2.21%)
May 14, 2018 12.21 12.80 12.20 12.66 672,594 +0.52(+4.28%)
May 11, 2018 12.10 12.18 12.00 12.14 766,541 +0.10(+0.79%)
May 10, 2018 12.30 12.42 11.50 12.04 1,058,747 -0.88(-6.84%)
May 09, 2018 12.50 12.96 12.44 12.93 446,276 +0.46(+3.69%)
May 08, 2018 12.84 12.86 12.40 12.47 386,142 -0.37(-2.88%)
May 07, 2018 12.59 12.96 12.52 12.84 354,263 +0.35(+2.80%)
May 04, 2018 12.44 12.66 12.42 12.49 342,516 +0.07(+0.56%)
May 03, 2018 12.55 12.81 12.29 12.42 694,495 -0.15(-1.19%)
May 02, 2018 12.95 13.10 12.55 12.57 419,603 -0.38(-2.93%)
May 01, 2018 12.36 12.96 12.34 12.95 495,903 +0.57(+4.60%)
Apr 30, 2018 12.81 13.00 12.37 12.38 468,597 -0.38(-2.98%)
Apr 27, 2018 12.56 12.87 12.41 12.76 376,066 +0.26(+2.08%)
Apr 26, 2018 12.55 12.75 12.33 12.50 465,664 +0.02(+0.16%)
Apr 25, 2018 12.21 12.52 12.11 12.48 382,653 +0.27(+2.21%)
Apr 24, 2018 12.43 12.49 12.06 12.21 419,553 -0.15(-1.21%)
Apr 23, 2018 12.32 12.51 12.15 12.36 412,307 +0.02(+0.16%)
Apr 20, 2018 12.32 12.39 12.09 12.34 377,221 +0.00(+0.00%)
Apr 19, 2018 12.60 12.88 12.28 12.34 602,330 -0.29(-2.30%)
Apr 18, 2018 12.58 12.89 12.56 12.63 360,690 -0.02(-0.16%)
Apr 17, 2018 12.34 12.75 12.22 12.65 540,287 +0.37(+3.01%)
Apr 16, 2018 12.52 12.56 12.16 12.28 327,535 -0.16(-1.29%)
Apr 13, 2018 12.51 12.70 12.21 12.44 443,181 +0.03(+0.24%)
Apr 12, 2018 12.42 12.60 12.15 12.41 456,605 +0.04(+0.32%)
Apr 11, 2018 12.25 12.70 12.20 12.37 463,459 +0.12(+0.98%)
Apr 10, 2018 12.07 12.33 11.93 12.25 646,615 +0.36(+3.03%)
Apr 09, 2018 12.06 12.25 11.86 11.89 521,237 +0.00(+0.00%)
Apr 06, 2018 11.92 12.12 11.73 11.89 416,137 -0.16(-1.33%)
Apr 05, 2018 12.37 12.37 12.01 12.05 505,394 -0.22(-1.79%)
Apr 04, 2018 11.50 12.36 11.46 12.27 755,065 +0.51(+4.34%)
Apr 03, 2018 11.85 11.96 11.46 11.76 699,678 -0.07(-0.59%)
Apr 02, 2018 12.37 12.37 11.62 11.83 884,502 -0.55(-4.44%)
Mar 29, 2018 12.38 12.38 12.38 0 +0.23(+1.89%)
Mar 28, 2018 12.31 12.52 11.98 12.15 702,263 -0.11(-0.90%)
Mar 27, 2018 12.94 12.94 12.15 12.26 592,931 -0.59(-4.59%)
Mar 26, 2018 12.33 12.92 12.25 12.85 1,012,596 +0.76(+6.29%)
Mar 23, 2018 12.44 12.58 12.03 12.09 678,083 -0.35(-2.81%)
Mar 22, 2018 12.14 12.83 12.10 12.44 719,443 +0.12(+0.97%)
Mar 21, 2018 11.79 12.54 11.67 12.32 1,041,757 +0.55(+4.67%)
Mar 20, 2018 12.06 12.30 11.75 11.77 868,181 -0.27(-2.24%)
Mar 19, 2018 12.61 12.71 11.52 12.04 1,950,112 -0.52(-4.14%)
Mar 16, 2018 13.10 13.22 11.90 12.56 2,804,022 -0.74(-5.60%)
Mar 15, 2018 13.87 13.97 13.09 13.30 1,002,658 -0.54(-3.87%)
Mar 14, 2018 14.33 14.41 13.75 13.84 688,476 -0.45(-3.15%)
Mar 13, 2018 14.51 14.53 14.11 14.29 651,917 -0.17(-1.18%)
Mar 12, 2018 14.80 14.80 14.29 14.46 720,119 +0.07(+0.49%)
Mar 09, 2018 14.50 14.50 14.16 14.39 566,626 +0.07(+0.49%)
Mar 08, 2018 14.33 14.45 14.06 14.32 510,966 -0.04(-0.28%)
Mar 07, 2018 14.40 13.76 14.36 808,990 +0.18(+1.27%)
Mar 06, 2018 14.20 14.37 13.88 14.18 464,686 -0.14(-0.98%)
Mar 05, 2018 14.28 14.48 13.87 14.32 423,224 -0.06(-0.42%)
Mar 02, 2018 13.56 14.49 13.41 14.38 661,849 +0.69(+5.04%)
Mar 01, 2018 14.06 14.15 13.39 13.69 564,160 -0.29(-2.07%)
Feb 28, 2018 14.11 14.65 13.94 13.98 588,539 -0.10(-0.71%)
Feb 27, 2018 14.15 14.37 14.00 14.08 448,024 -0.12(-0.85%)
Feb 26, 2018 14.42 14.50 13.91 14.20 499,927 -0.13(-0.91%)
Feb 23, 2018 13.92 14.36 13.80 14.33 460,790 +0.46(+3.32%)
Feb 22, 2018 13.85 14.21 13.77 13.87 494,014 +0.06(+0.43%)
Feb 21, 2018 13.83 14.30 13.61 13.81 499,905 +0.00(+0.00%)
Feb 20, 2018 14.48 14.66 13.71 13.81 757,414 -0.67(-4.63%)
Feb 16, 2018 14.48 14.48 14.48 0 -0.36(-2.43%)
Feb 15, 2018 14.86 15.20 14.57 14.84 1,149,931 +0.36(+2.49%)
Feb 14, 2018 14.01 14.55 13.92 14.48 793,249 +0.47(+3.35%)
Feb 13, 2018 13.60 14.12 13.20 14.01 892,644 +0.31(+2.26%)
Feb 12, 2018 13.09 13.99 12.60 13.70 1,919,808 +1.40(+11.38%)
Feb 09, 2018 12.39 12.52 11.62 12.30 1,335,534 +0.10(+0.82%)
Feb 08, 2018 12.78 12.90 12.17 12.20 870,710 -0.52(-4.09%)
Feb 07, 2018 12.77 12.80 12.58 12.72 716,628 -0.14(-1.09%)
Feb 06, 2018 12.00 12.98 11.90 12.86 1,464,526 +0.28(+2.23%)
Feb 05, 2018 13.11 13.33 12.22 12.58 2,187,039 -0.81(-6.05%)
Feb 02, 2018 14.01 14.26 13.30 13.39 912,592 -0.68(-4.83%)
Feb 01, 2018 14.52 14.87 13.94 14.07 742,127 -0.60(-4.09%)
Jan 31, 2018 15.75 15.75 14.55 14.67 1,113,517 -0.39(-2.59%)
Jan 30, 2018 15.33 15.45 15.18 15.06 918,631 -0.43(-2.78%)
Jan 29, 2018 15.17 15.87 15.15 15.49 1,019,121 +0.38(+2.51%)
Jan 26, 2018 15.44 15.91 15.07 15.11 1,111,870 -0.25(-1.63%)
Jan 25, 2018 16.29 16.75 15.21 15.36 2,468,533 -0.72(-4.48%)
Jan 24, 2018 13.92 16.95 13.92 16.08 7,369,068 +2.36(+17.20%)
Jan 23, 2018 13.47 13.77 13.26 13.72 1,127,608 +0.37(+2.77%)
Jan 22, 2018 13.02 13.75 13.00 13.35 1,491,712 +0.35(+2.69%)
Jan 19, 2018 12.74 13.11 12.44 13.00 1,105,022 +0.56(+4.50%)
Jan 18, 2018 12.57 12.64 12.33 12.44 457,982 -0.11(-0.88%)
Jan 17, 2018 12.42 12.79 12.26 12.55 853,725 +0.23(+1.87%)
Jan 16, 2018 12.75 12.79 12.25 12.32 1,049,169 -0.37(-2.92%)
Jan 12, 2018 12.69 12.69 12.69 0 +0.05(+0.40%)
Jan 11, 2018 12.70 12.82 12.51 12.64 539,750 -0.09(-0.71%)
Jan 10, 2018 12.88 12.73 632,618 -0.04(-0.31%)
Jan 09, 2018 12.51 12.86 12.30 12.77 1,147,148 +0.34(+2.74%)
Jan 08, 2018 12.54 12.78 12.30 12.43 1,072,759 -0.11(-0.88%)
Jan 05, 2018 12.73 12.95 12.47 12.54 1,127,459 -0.23(-1.80%)
Jan 04, 2018 13.73 13.85 12.56 12.77 1,396,929 -0.75(-5.55%)
Jan 03, 2018 12.81 13.90 12.75 13.52 1,947,966 +0.68(+5.30%)
Jan 02, 2018 12.34 12.85 12.25 12.84 1,026,025 +0.60(+4.90%)
Dec 29, 2017 12.24 12.24 12.24 0 -0.52(-4.08%)
Dec 28, 2017 12.83 12.95 12.61 12.76 532,410 +0.04(+0.31%)
Dec 27, 2017 12.48 13.19 12.43 12.72 822,479 +0.20(+1.60%)
Dec 26, 2017 12.20 12.57 12.12 12.52 548,771 +0.28(+2.29%)
Dec 22, 2017 12.58 12.58 12.05 12.24 855,838 -0.34(-2.70%)
Dec 21, 2017 12.55 12.73 12.47 12.58 376,884 +0.05(+0.40%)
Dec 20, 2017 12.42 12.75 12.35 12.53 442,426 +0.13(+1.05%)
Dec 19, 2017 12.65 12.76 12.36 12.40 495,412 -0.23(-1.82%)
Dec 18, 2017 12.75 12.87 12.36 12.63 695,258 -0.08(-0.63%)
Dec 15, 2017 12.62 12.94 12.01 12.71 4,038,905 +0.09(+0.71%)
Dec 14, 2017 13.20 13.36 12.54 12.62 735,990 -0.54(-4.10%)
Dec 13, 2017 12.75 13.28 12.75 13.16 686,726 +0.44(+3.46%)
Dec 12, 2017 12.75 13.17 12.67 12.72 953,988 +0.18(+1.44%)
Dec 11, 2017 13.60 13.85 12.41 12.54 1,121,183 -1.00(-7.39%)
Dec 08, 2017 13.10 13.78 13.01 13.54 1,248,772 +0.47(+3.60%)
Dec 07, 2017 12.68 13.07 12.51 13.07 707,978 +0.34(+2.67%)
Dec 06, 2017 12.48 12.84 12.32 12.73 445,820 +0.25(+2.00%)
Dec 05, 2017 12.60 12.96 12.41 12.48 471,099 -0.12(-0.95%)
Dec 04, 2017 12.86 13.05 12.54 12.60 658,379 -0.18(-1.41%)
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.