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

Reneo Pharmaceuticals Inc (NQ: RPHM )

1.660 -0.060 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.630 1.660 1.620 1.640 458,196 -0.01(-0.61%)
Jan 30, 2024 1.650 1.690 1.620 1.650 338,792 -0.03(-1.79%)
Jan 29, 2024 1.640 1.710 1.630 1.680 497,516 +0.03(+1.82%)
Jan 26, 2024 1.640 1.700 1.640 1.650 351,449 -0.04(-2.37%)
Jan 25, 2024 1.650 1.700 1.620 1.690 352,509 +0.04(+2.42%)
Jan 24, 2024 1.650 1.680 1.615 1.650 436,367 -0.03(-1.79%)
Jan 23, 2024 1.580 1.690 1.580 1.680 712,405 +0.08(+5.33%)
Jan 22, 2024 1.580 1.610 1.570 1.595 408,918 -0.02(-0.93%)
Jan 19, 2024 1.630 1.640 1.320 1.610 955,707 -0.04(-2.42%)
Jan 18, 2024 1.650 1.660 1.620 1.650 328,505 -0.01(-0.60%)
Jan 17, 2024 1.640 1.680 1.640 1.660 280,991 -0.01(-0.60%)
Jan 16, 2024 1.670 1.680 1.630 1.670 431,895 -0.01(-0.60%)
Jan 12, 2024 1.690 1.700 1.650 1.680 374,670 +0.00(+0.00%)
Jan 11, 2024 1.690 1.710 1.660 1.680 502,788 -0.01(-0.59%)
Jan 10, 2024 1.690 1.740 1.660 1.690 462,546 +0.00(+0.00%)
Jan 09, 2024 1.660 1.700 1.640 1.690 481,800 +0.03(+1.81%)
Jan 08, 2024 1.640 1.670 1.630 1.660 376,266 +0.01(+0.61%)
Jan 05, 2024 1.640 1.700 1.630 1.650 610,996 +0.00(+0.00%)
Jan 04, 2024 1.620 1.680 1.620 1.650 809,229 +0.00(+0.00%)
Jan 03, 2024 1.660 1.690 1.610 1.650 596,669 -0.01(-0.60%)
Jan 02, 2024 1.610 1.710 1.600 1.660 1,202,493 +0.06(+3.75%)
Dec 29, 2023 1.600 1.670 1.571 1.600 1,999,135 +0.00(+0.00%)
Dec 28, 2023 1.630 1.660 1.600 1.600 1,374,757 -0.06(-3.61%)
Dec 27, 2023 1.600 1.700 1.570 1.660 5,252,723 +0.26(+18.57%)
Dec 26, 2023 1.370 1.420 1.350 1.400 2,226,424 +0.04(+2.94%)
Dec 22, 2023 1.330 1.420 1.330 1.360 977,752 +0.00(+0.00%)
Dec 21, 2023 1.370 1.390 1.320 1.360 1,165,041 +0.02(+1.49%)
Dec 20, 2023 1.410 1.430 1.340 1.340 1,386,150 -0.12(-8.22%)
Dec 19, 2023 1.380 1.480 1.380 1.460 1,309,407 +0.03(+2.10%)
Dec 18, 2023 1.360 1.450 1.320 1.430 2,115,483 +0.01(+0.70%)
Dec 15, 2023 1.380 1.490 1.290 1.420 4,452,894 +0.08(+5.97%)
Dec 14, 2023 1.260 1.670 0.9801 1.340 26,230,912 -6.41(-82.71%)
Dec 13, 2023 7.380 7.760 7.210 7.750 251,879 +0.56(+7.79%)
Dec 12, 2023 7.240 7.390 6.815 7.190 223,900 -0.05(-0.69%)
Dec 11, 2023 7.080 7.320 6.690 7.240 372,628 +0.24(+3.43%)
Dec 08, 2023 7.000 7.190 6.820 7.000 265,515 +0.00(+0.00%)
Dec 07, 2023 7.050 7.360 6.930 7.000 664,294 -0.03(-0.43%)
Dec 06, 2023 7.050 7.370 6.880 7.030 406,693 +0.11(+1.59%)
Dec 05, 2023 7.410 7.410 6.740 6.920 645,669 -0.33(-4.55%)
Dec 04, 2023 6.640 7.390 6.639 7.250 345,223 +0.70(+10.69%)
Dec 01, 2023 6.450 6.753 6.320 6.550 761,629 +0.21(+3.31%)
Nov 30, 2023 6.060 6.455 6.060 6.340 181,007 +0.34(+5.67%)
Nov 29, 2023 6.030 6.370 5.850 6.000 185,202 -0.07(-1.15%)
Nov 28, 2023 5.900 6.130 5.900 6.070 95,704 +0.17(+2.88%)
Nov 27, 2023 6.240 6.282 5.900 5.900 143,223 -0.32(-5.14%)
Nov 24, 2023 5.980 6.430 5.910 6.220 91,017 +0.18(+2.98%)
Nov 22, 2023 5.950 6.350 5.950 6.040 144,790 +0.10(+1.68%)
Nov 21, 2023 6.290 6.420 5.770 5.940 541,796 -0.32(-5.11%)
Nov 20, 2023 6.800 6.950 6.160 6.260 163,143 -0.50(-7.40%)
Nov 17, 2023 6.190 6.910 6.091 6.760 242,562 +0.66(+10.82%)
Nov 16, 2023 6.640 6.710 5.970 6.100 184,635 -0.51(-7.72%)
Nov 15, 2023 6.580 6.870 6.460 6.610 200,503 +0.27(+4.26%)
Nov 14, 2023 6.210 6.630 5.970 6.340 176,415 +0.09(+1.44%)
Nov 13, 2023 6.370 6.530 6.010 6.250 171,522 -0.15(-2.34%)
Nov 10, 2023 6.370 6.460 6.090 6.400 290,627 -0.05(-0.85%)
Nov 09, 2023 6.940 6.945 6.380 6.455 117,141 -0.56(-8.05%)
Nov 08, 2023 7.740 7.740 6.820 7.020 164,642 -0.60(-7.87%)
Nov 07, 2023 7.700 7.870 7.510 7.620 82,456 -0.10(-1.30%)
Nov 06, 2023 7.780 7.780 7.020 7.720 219,069 -0.08(-1.03%)
Nov 03, 2023 8.100 8.150 7.750 7.800 120,632 -0.15(-1.89%)
Nov 02, 2023 8.010 8.150 7.901 7.950 218,567 +0.10(+1.27%)
Nov 01, 2023 8.180 8.180 7.670 7.850 91,794 -0.24(-2.97%)
Oct 31, 2023 7.990 8.290 7.960 8.090 187,869 +0.12(+1.51%)
Oct 30, 2023 8.090 8.100 7.810 7.970 282,042 -0.03(-0.38%)
Oct 27, 2023 7.990 8.050 7.710 8.000 112,441 +0.00(+0.00%)
Oct 26, 2023 7.730 8.180 7.732 8.000 92,292 -0.01(-0.06%)
Oct 25, 2023 7.990 8.050 7.650 8.005 87,162 +0.01(+0.06%)
Oct 24, 2023 7.850 8.070 7.850 8.000 64,279 +0.22(+2.83%)
Oct 23, 2023 7.920 8.280 7.670 7.780 189,000 -0.07(-0.89%)
Oct 20, 2023 8.400 8.670 7.580 7.850 81,118 -0.48(-5.76%)
Oct 19, 2023 8.240 8.600 7.870 8.330 207,952 +0.10(+1.22%)
Oct 18, 2023 7.990 8.290 7.900 8.230 135,207 +0.18(+2.24%)
Oct 17, 2023 7.880 8.220 7.880 8.050 141,056 +0.15(+1.90%)
Oct 16, 2023 7.440 7.950 7.430 7.900 154,696 +0.49(+6.61%)
Oct 13, 2023 7.230 7.740 7.230 7.410 99,752 +0.09(+1.23%)
Oct 12, 2023 8.200 8.490 7.200 7.320 195,126 -0.89(-10.84%)
Oct 11, 2023 8.400 8.720 7.990 8.210 177,654 -0.22(-2.61%)
Oct 10, 2023 8.330 9.210 8.330 8.430 134,712 +0.06(+0.72%)
Oct 09, 2023 8.250 8.910 8.055 8.370 191,423 +0.11(+1.33%)
Oct 06, 2023 7.320 8.370 7.180 8.260 201,762 +0.85(+11.47%)
Oct 05, 2023 7.330 7.750 7.220 7.410 153,983 +0.06(+0.82%)
Oct 04, 2023 7.020 7.410 6.680 7.350 130,679 +0.30(+4.26%)
Oct 03, 2023 6.840 7.220 6.800 7.050 135,771 +0.03(+0.43%)
Oct 02, 2023 7.610 7.700 6.825 7.020 178,910 -0.60(-7.81%)
Sep 29, 2023 7.750 8.470 7.115 7.615 694,403 -0.52(-6.33%)
Sep 28, 2023 7.460 8.400 7.250 8.130 192,372 +0.63(+8.40%)
Sep 27, 2023 7.610 7.930 7.320 7.500 156,126 -0.15(-1.96%)
Sep 26, 2023 7.840 8.540 7.600 7.650 175,267 -0.19(-2.42%)
Sep 25, 2023 7.640 8.060 7.810 7.840 192,615 +0.26(+3.43%)
Sep 22, 2023 7.150 7.970 7.001 7.580 104,217 +0.49(+6.91%)
Sep 21, 2023 7.090 7.280 7.000 7.090 60,705 -0.01(-0.14%)
Sep 20, 2023 7.360 7.555 7.040 7.100 46,771 -0.23(-3.14%)
Sep 19, 2023 7.000 7.470 6.950 7.330 98,031 +0.32(+4.56%)
Sep 18, 2023 7.210 7.340 7.000 7.010 158,148 -0.32(-4.37%)
Sep 15, 2023 7.140 7.590 6.950 7.330 461,725 +0.12(+1.66%)
Sep 14, 2023 6.900 7.230 6.760 7.210 93,845 +0.34(+4.95%)
Sep 13, 2023 7.120 7.280 6.860 6.870 107,365 -0.25(-3.51%)
Sep 12, 2023 6.970 7.230 6.720 7.120 70,461 +0.14(+2.01%)
Sep 11, 2023 7.190 7.200 6.610 6.980 98,185 -0.13(-1.83%)
Sep 08, 2023 7.250 7.600 7.020 7.110 168,985 -0.29(-3.92%)
Sep 07, 2023 6.820 7.510 6.581 7.400 258,461 +0.45(+6.47%)
Sep 06, 2023 6.540 7.170 6.310 6.950 232,630 +0.40(+6.11%)
Sep 05, 2023 6.240 6.600 6.120 6.550 146,377 +0.23(+3.64%)
Sep 01, 2023 6.130 6.500 6.120 6.320 108,183 +0.30(+4.98%)
Aug 31, 2023 6.110 6.240 5.780 6.020 127,373 -0.08(-1.31%)
Aug 30, 2023 6.310 6.470 5.910 6.100 84,940 -0.26(-4.09%)
Aug 29, 2023 6.030 6.470 5.930 6.360 52,485 +0.32(+5.30%)
Aug 28, 2023 6.970 7.000 6.010 6.040 140,820 -0.21(-3.36%)
Aug 25, 2023 6.210 6.280 5.950 6.250 82,560 +0.06(+0.97%)
Aug 24, 2023 6.410 6.420 6.130 6.190 41,002 -0.25(-3.88%)
Aug 23, 2023 6.270 6.590 6.270 6.440 49,236 +0.08(+1.26%)
Aug 22, 2023 6.190 6.420 5.830 6.360 66,676 +0.18(+2.91%)
Aug 21, 2023 5.680 6.500 5.680 6.180 103,958 +0.46(+8.04%)
Aug 18, 2023 5.370 5.900 5.341 5.720 132,666 +0.28(+5.15%)
Aug 17, 2023 5.600 5.600 5.310 5.440 299,220 -0.16(-2.86%)
Aug 16, 2023 5.610 5.790 5.080 5.600 167,507 -0.04(-0.71%)
Aug 15, 2023 5.710 5.750 5.510 5.640 127,003 -0.06(-1.05%)
Aug 14, 2023 6.290 6.310 5.540 5.700 154,955 -0.52(-8.36%)
Aug 11, 2023 6.410 6.500 6.030 6.220 94,617 -0.28(-4.31%)
Aug 10, 2023 6.670 6.770 6.351 6.500 123,179 -0.14(-2.11%)
Aug 09, 2023 6.910 7.110 6.500 6.640 111,560 -0.19(-2.78%)
Aug 08, 2023 6.710 6.940 6.350 6.830 131,350 +0.13(+1.94%)
Aug 07, 2023 6.590 6.920 6.300 6.700 95,899 -0.03(-0.45%)
Aug 04, 2023 7.240 7.386 6.510 6.730 179,046 -0.54(-7.43%)
Aug 03, 2023 7.410 7.440 7.200 7.270 69,612 -0.13(-1.76%)
Aug 02, 2023 7.700 7.840 7.310 7.400 105,063 -0.25(-3.27%)
Aug 01, 2023 8.000 8.080 7.410 7.650 138,909 -0.38(-4.73%)
Jul 31, 2023 8.260 8.480 7.900 8.030 196,342 +0.13(+1.65%)
Jul 28, 2023 7.470 8.310 7.000 7.900 430,211 +0.88(+12.54%)
Jul 27, 2023 5.950 7.330 5.950 7.020 276,445 +1.05(+17.59%)
Jul 26, 2023 6.010 6.350 5.850 5.970 148,434 -0.03(-0.50%)
Jul 25, 2023 6.200 6.500 5.900 6.000 87,838 -0.29(-4.61%)
Jul 24, 2023 6.670 6.700 6.030 6.290 150,612 -0.43(-6.40%)
Jul 21, 2023 6.720 6.950 6.460 6.720 119,215 -0.03(-0.44%)
Jul 20, 2023 6.240 6.920 6.220 6.750 98,738 +0.49(+7.83%)
Jul 19, 2023 6.770 6.870 6.010 6.260 134,699 -0.54(-7.94%)
Jul 18, 2023 7.400 7.610 6.730 6.800 92,430 -0.62(-8.36%)
Jul 17, 2023 7.470 7.654 7.310 7.420 83,204 +0.06(+0.82%)
Jul 14, 2023 7.310 7.480 6.950 7.360 82,315 +0.13(+1.80%)
Jul 13, 2023 7.230 7.400 7.080 7.230 110,555 +0.09(+1.26%)
Jul 12, 2023 7.000 7.250 6.890 7.140 78,176 +0.26(+3.78%)
Jul 11, 2023 7.320 7.340 6.750 6.880 162,546 -0.44(-6.01%)
Jul 10, 2023 6.760 7.710 6.690 7.320 267,238 +0.57(+8.44%)
Jul 07, 2023 6.780 6.860 6.580 6.750 50,494 -0.04(-0.59%)
Jul 06, 2023 6.730 6.920 6.450 6.790 181,876 +0.00(+0.00%)
Jul 05, 2023 6.480 7.120 6.420 6.790 186,135 +0.38(+5.93%)
Jul 03, 2023 7.350 7.350 6.000 6.410 206,901 -0.15(-2.29%)
Jun 30, 2023 6.300 6.980 6.205 6.560 205,393 +0.26(+4.13%)
Jun 29, 2023 6.690 7.326 5.875 6.300 149,798 -0.36(-5.41%)
Jun 28, 2023 6.590 6.860 6.330 6.660 128,793 +0.06(+0.91%)
Jun 27, 2023 6.580 7.006 6.447 6.600 148,150 -0.25(-3.65%)
Jun 26, 2023 7.040 7.040 6.340 6.850 140,659 -0.20(-2.84%)
Jun 23, 2023 7.500 7.560 6.750 7.050 1,295,397 -0.30(-4.08%)
Jun 22, 2023 7.800 8.070 7.150 7.350 126,729 -0.47(-6.01%)
Jun 21, 2023 7.470 8.180 7.310 7.820 118,478 +0.31(+4.13%)
Jun 20, 2023 6.990 7.985 6.500 7.510 123,832 +0.31(+4.31%)
Jun 16, 2023 7.110 7.630 6.420 7.200 757,221 +0.02(+0.28%)
Jun 15, 2023 7.330 8.020 7.035 7.180 141,970 -2.18(-23.29%)
May 08, 2023 9.020 9.930 8.890 9.360 98,345 +0.32(+3.54%)
May 05, 2023 9.600 9.750 8.440 9.040 141,418 -0.69(-7.09%)
May 04, 2023 7.800 9.730 7.600 9.730 1,337,208 -0.14(-1.42%)
May 03, 2023 9.410 9.960 9.100 9.870 51,276 +0.39(+4.11%)
May 02, 2023 10.47 10.74 9.290 9.480 59,807 -0.69(-6.78%)
May 01, 2023 10.48 10.98 9.960 10.17 59,559 -0.05(-0.49%)
Apr 28, 2023 10.06 10.62 10.06 10.22 53,193 +0.11(+1.09%)
Apr 27, 2023 10.00 10.67 9.563 10.11 92,811 +0.14(+1.40%)
Apr 26, 2023 9.140 10.00 9.140 9.970 83,528 +0.83(+9.08%)
Apr 25, 2023 9.560 9.680 8.870 9.140 56,654 -0.54(-5.58%)
Apr 24, 2023 10.50 10.51 9.000 9.680 162,964 -0.82(-7.81%)
Apr 21, 2023 9.800 11.29 9.650 10.50 238,373 +0.70(+7.14%)
Apr 20, 2023 9.180 9.940 8.560 9.800 103,628 +0.86(+9.62%)
Apr 19, 2023 8.310 9.220 7.945 8.940 114,246 +0.71(+8.63%)
Apr 18, 2023 7.800 8.380 7.660 8.230 80,189 +0.52(+6.74%)
Apr 17, 2023 6.820 7.870 6.820 7.710 83,663 +0.91(+13.38%)
Apr 14, 2023 6.830 7.050 6.400 6.800 34,475 +0.10(+1.49%)
Apr 13, 2023 7.320 7.650 6.660 6.700 97,666 -0.74(-9.95%)
Apr 12, 2023 6.740 7.450 6.700 7.440 58,200 +0.70(+10.39%)
Apr 11, 2023 6.250 6.750 6.115 6.740 89,523 +0.74(+12.24%)
Apr 10, 2023 5.550 6.370 5.401 6.005 52,335 +0.41(+7.23%)
Apr 06, 2023 5.670 5.750 5.520 5.600 6,814 -0.05(-0.88%)
Apr 05, 2023 5.340 5.830 5.320 5.650 38,135 +0.21(+3.86%)
Apr 04, 2023 5.580 5.670 5.250 5.440 21,747 -0.18(-3.20%)
Apr 03, 2023 6.000 6.080 5.620 5.620 34,804 -0.36(-6.02%)
Mar 31, 2023 5.640 6.000 5.200 5.980 52,255 +0.28(+4.91%)
Mar 30, 2023 5.750 5.905 5.620 5.700 36,148 +0.12(+2.15%)
Mar 29, 2023 5.430 5.720 5.430 5.580 45,605 +0.16(+2.95%)
Mar 28, 2023 5.790 5.920 5.210 5.420 110,034 -0.48(-8.14%)
Mar 27, 2023 6.140 6.140 5.760 5.900 50,773 -0.14(-2.32%)
Mar 24, 2023 5.450 6.350 5.410 6.040 50,217 +0.47(+8.44%)
Mar 23, 2023 6.450 6.650 5.320 5.570 79,429 -0.85(-13.24%)
Mar 22, 2023 6.410 6.710 6.300 6.420 61,615 +0.24(+3.88%)
Mar 21, 2023 5.800 6.270 5.720 6.180 58,800 +0.32(+5.46%)
Mar 20, 2023 5.700 6.170 5.550 5.860 138,626 +0.15(+2.63%)
Mar 17, 2023 4.730 5.720 4.500 5.710 109,461 +1.15(+25.22%)
Mar 16, 2023 4.520 4.615 4.290 4.560 23,204 +0.21(+4.83%)
Mar 15, 2023 4.390 4.430 4.170 4.350 12,119 -0.10(-2.25%)
Mar 14, 2023 4.380 4.620 4.190 4.450 25,462 +0.12(+2.77%)
Mar 13, 2023 4.350 4.500 4.050 4.330 37,094 +0.08(+1.88%)
Mar 10, 2023 4.950 4.970 4.020 4.250 73,918 -0.64(-13.18%)
Mar 09, 2023 5.010 5.054 4.772 4.895 75,482 -0.21(-4.02%)
Mar 08, 2023 4.380 5.180 4.350 5.100 167,455 +0.75(+17.24%)
Mar 07, 2023 4.300 4.370 4.060 4.350 43,297 +0.05(+1.16%)
Mar 06, 2023 4.200 4.375 4.110 4.300 56,105 +0.10(+2.38%)
Mar 03, 2023 4.130 4.320 4.000 4.200 116,486 -0.10(-2.33%)
Mar 02, 2023 3.290 4.500 3.290 4.300 599,951 +1.01(+30.70%)
Mar 01, 2023 3.090 3.470 3.090 3.290 74,322 +0.25(+8.22%)
Feb 28, 2023 3.150 3.184 3.020 3.040 10,990 -0.12(-3.80%)
Feb 27, 2023 2.950 3.180 2.913 3.160 48,403 +0.21(+7.12%)
Feb 24, 2023 3.050 3.130 2.950 2.950 41,983 -0.12(-3.91%)
Feb 23, 2023 3.050 3.090 2.990 3.070 39,316 +0.08(+2.68%)
Feb 22, 2023 3.000 3.150 2.920 2.990 34,418 +0.02(+0.67%)
Feb 21, 2023 3.000 3.100 2.910 2.970 58,239 -0.03(-1.00%)
Feb 17, 2023 3.100 3.100 2.820 3.000 54,653 +0.09(+3.09%)
Feb 16, 2023 2.900 3.060 2.850 2.910 23,812 +0.11(+3.93%)
Feb 15, 2023 2.800 2.950 2.800 2.800 13,711 +0.04(+1.45%)
Feb 14, 2023 3.070 3.080 2.760 2.760 18,929 -0.30(-9.80%)
Feb 13, 2023 3.100 3.100 3.020 3.060 4,615 +0.05(+1.66%)
Feb 10, 2023 3.100 3.160 3.000 3.010 3,403 -0.10(-3.22%)
Feb 09, 2023 3.030 3.140 3.020 3.110 24,626 +0.08(+2.64%)
Feb 08, 2023 3.170 3.200 3.030 3.030 27,692 -0.19(-5.90%)
Feb 07, 2023 2.840 3.280 2.810 3.220 62,646 +0.34(+11.81%)
Feb 06, 2023 2.910 3.025 2.730 2.880 47,187 -0.03(-1.03%)
Feb 03, 2023 2.650 3.000 2.650 2.910 97,990 +0.26(+9.81%)
Feb 02, 2023 2.660 2.790 2.630 2.650 37,313 +0.00(+0.00%)
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.