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

Tetra Bio-Pharma (TSV: TBP )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.6800 0.6800 0.6700 0.6800 84,607 +0.00(+0.00%)
May 30, 2018 0.6700 0.6800 0.6600 0.6800 154,904 +0.01(+1.49%)
May 29, 2018 0.6800 0.6800 0.6700 0.6700 108,177 +0.00(+0.00%)
May 28, 2018 0.6900 0.7000 0.6700 0.6700 174,914 -0.01(-1.47%)
May 25, 2018 0.6900 0.6900 0.6700 0.6800 171,044 -0.01(-1.45%)
May 24, 2018 0.6900 0.7000 0.6700 0.6900 202,439 +0.00(+0.00%)
May 23, 2018 0.7000 0.7000 0.6700 0.6900 415,781 -0.02(-2.82%)
May 22, 2018 0.7300 0.7300 0.7000 0.7100 213,633 +0.00(+0.00%)
May 18, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 17, 2018 0.7100 0.7100 0.6800 0.7000 212,915 +0.00(+0.00%)
May 16, 2018 0.7200 0.7200 0.6700 0.7000 239,078 -0.01(-1.41%)
May 15, 2018 0.6900 0.7100 0.6900 0.7100 67,571 +0.01(+1.43%)
May 14, 2018 0.7100 0.7200 0.6800 0.7000 277,224 +0.00(+0.00%)
May 11, 2018 0.7100 0.7200 0.7000 0.7000 109,910 +0.00(+0.00%)
May 10, 2018 0.7400 0.7400 0.7000 0.7000 162,135 -0.03(-4.11%)
May 09, 2018 0.6900 0.7300 0.6800 0.7300 149,701 +0.05(+7.35%)
May 08, 2018 0.7000 0.7000 0.6700 0.6800 51,926 -0.01(-1.45%)
May 07, 2018 0.7100 0.7100 0.6800 0.6900 105,921 +0.00(+0.00%)
May 04, 2018 0.6900 0.7000 0.6700 0.6900 207,368 +0.02(+2.99%)
May 03, 2018 0.6700 0.6700 0.6500 0.6700 123,866 +0.00(+0.00%)
May 02, 2018 0.6700 0.6800 0.6600 0.6700 136,557 -0.02(-2.90%)
May 01, 2018 0.7100 0.7100 0.6700 0.6900 148,923 -0.01(-1.43%)
Apr 30, 2018 0.7000 0.7200 0.6800 0.7000 89,574 +0.01(+1.45%)
Apr 27, 2018 0.7100 0.7100 0.6900 0.6900 29,745 +0.01(+1.47%)
Apr 26, 2018 0.7200 0.7200 0.6800 0.6800 391,288 -0.04(-5.56%)
Apr 25, 2018 0.7200 0.7300 0.7100 0.7200 113,987 +0.01(+1.41%)
Apr 24, 2018 0.7400 0.7700 0.7100 0.7100 444,694 -0.02(-2.74%)
Apr 23, 2018 0.7100 0.7300 0.7100 0.7300 188,106 -0.01(-1.35%)
Apr 20, 2018 0.7300 0.7700 0.7300 0.7400 250,300 +0.01(+1.37%)
Apr 19, 2018 0.7400 0.7400 0.7200 0.7300 66,051 +0.00(+0.00%)
Apr 18, 2018 0.7600 0.7600 0.7200 0.7300 184,609 -0.02(-2.67%)
Apr 17, 2018 0.7600 0.7600 0.7300 0.7500 226,657 -0.01(-1.32%)
Apr 16, 2018 0.7600 0.7700 0.7300 0.7600 395,919 +0.02(+2.70%)
Apr 13, 2018 0.7200 0.7500 0.7100 0.7400 337,300 +0.03(+4.23%)
Apr 12, 2018 0.7400 0.7500 0.7100 0.7100 180,453 -0.02(-2.74%)
Apr 11, 2018 0.7200 0.7400 0.7000 0.7300 268,054 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7600 0.6900 0.7300 495,623 -0.02(-2.67%)
Apr 09, 2018 0.8000 0.8000 0.7300 0.7500 310,251 -0.05(-6.25%)
Apr 06, 2018 0.7900 0.8100 0.7500 0.8000 253,048 +0.01(+1.27%)
Apr 05, 2018 0.7500 0.8200 0.7500 0.7900 551,500 +0.04(+5.33%)
Apr 04, 2018 0.7500 0.7500 0.7000 0.7500 1,239,194 -0.02(-2.60%)
Apr 03, 2018 0.8300 0.8300 0.7500 0.7700 691,916 -0.06(-7.23%)
Apr 02, 2018 0.8800 0.8900 0.8100 0.8300 364,366 -0.06(-6.74%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 28, 2018 0.8900 0.8900 0.8400 0.8700 264,393 -0.01(-1.14%)
Mar 27, 2018 0.9000 0.9100 0.8800 0.8800 282,330 -0.05(-5.38%)
Mar 26, 2018 0.9500 0.9500 0.9000 0.9300 387,878 -0.02(-2.11%)
Mar 23, 2018 0.9700 0.9700 0.9400 0.9500 345,719 +0.02(+2.15%)
Mar 22, 2018 0.9600 0.9600 0.9100 0.9300 668,858 -0.03(-3.12%)
Mar 21, 2018 0.9700 0.9800 0.9600 0.9600 215,336 -0.02(-2.04%)
Mar 20, 2018 1.000 1.010 0.9600 0.9800 634,528 +0.02(+2.08%)
Mar 19, 2018 1.020 1.020 0.9600 0.9600 1,179,108 -0.06(-5.88%)
Mar 16, 2018 0.9700 1.020 0.9300 1.020 893,332 +0.04(+4.08%)
Mar 15, 2018 1.030 1.030 0.9500 0.9800 1,075,819 -0.05(-4.85%)
Mar 14, 2018 1.070 1.120 1.010 1.030 1,603,056 +0.06(+6.19%)
Mar 13, 2018 1.010 1.010 0.9700 0.9700 423,669 -0.06(-5.83%)
Mar 12, 2018 1.050 1.060 0.9900 1.030 1,094,480 -0.03(-2.83%)
Mar 09, 2018 0.9500 1.080 0.9100 1.060 2,466,899 +0.11(+11.58%)
Mar 08, 2018 0.8800 0.9500 0.8600 0.9500 1,197,826 +0.08(+9.20%)
Mar 07, 2018 0.9300 0.9300 0.8600 0.8700 514,616 -0.05(-5.43%)
Mar 06, 2018 0.9400 0.9500 0.9200 0.9200 736,539 +0.01(+1.10%)
Mar 05, 2018 0.8400 0.9500 0.8300 0.9100 1,137,474 +0.07(+8.33%)
Mar 02, 2018 0.8900 0.8900 0.8300 0.8400 592,512 -0.03(-3.45%)
Mar 01, 2018 0.8600 0.8900 0.8400 0.8700 600,194 -0.01(-1.14%)
Feb 28, 2018 0.7600 0.8800 0.7600 0.8800 1,040,503 +0.12(+16.56%)
Feb 27, 2018 0.8000 0.8000 0.7300 0.7550 1,884,094 -0.05(-5.63%)
Feb 26, 2018 0.8500 0.8700 0.8000 0.8000 1,426,842 -0.05(-5.88%)
Feb 23, 2018 0.9200 0.9200 0.8500 0.8500 988,991 -0.07(-7.61%)
Feb 22, 2018 0.9200 0.9300 0.8500 0.9200 1,500,913 +0.00(+0.00%)
Feb 21, 2018 0.9400 0.9400 0.9000 0.9200 1,079,588 -0.01(-1.08%)
Feb 20, 2018 0.9600 0.9900 0.9200 0.9300 840,076 -0.04(-4.12%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Feb 15, 2018 1.020 1.020 0.9700 1.020 1,580,997 +0.00(+0.00%)
Feb 14, 2018 1.060 1.060 1.020 1.020 826,387 -0.05(-4.67%)
Feb 13, 2018 1.050 1.080 1.000 1.070 1,163,427 +0.01(+0.94%)
Feb 12, 2018 1.090 1.100 1.030 1.060 1,350,631 +0.06(+6.00%)
Feb 09, 2018 1.040 1.040 0.9700 1.000 898,498 +0.00(+0.00%)
Feb 08, 2018 1.050 1.060 0.9800 1.000 2,435,301 -0.12(-10.71%)
Feb 07, 2018 1.220 1.240 1.090 1.120 1,534,124 -0.03(-2.61%)
Feb 06, 2018 1.150 1.170 1.080 1.150 1,323,197 +0.04(+3.60%)
Feb 05, 2018 0.9800 1.250 0.9700 1.110 2,257,241 +0.09(+8.82%)
Feb 02, 2018 1.160 1.160 0.8700 1.020 3,038,919 -0.17(-14.29%)
Feb 01, 2018 1.310 1.380 1.100 1.190 1,939,444 -0.15(-11.19%)
Jan 31, 2018 1.380 1.440 1.320 1.340 1,306,936 -0.04(-2.90%)
Jan 30, 2018 1.500 1.500 1.380 1.380 1,444,632 -0.10(-6.76%)
Jan 29, 2018 1.640 1.680 1.450 1.480 1,839,266 -0.08(-5.13%)
Jan 26, 2018 1.460 1.590 1.450 1.560 1,013,858 +0.11(+7.59%)
Jan 25, 2018 1.520 1.520 1.400 1.450 952,674 -0.05(-3.33%)
Jan 24, 2018 1.580 1.620 1.480 1.500 1,501,251 -0.06(-3.85%)
Jan 23, 2018 1.620 1.720 1.500 1.560 3,152,929 -0.15(-8.77%)
Jan 22, 2018 1.360 1.750 1.330 1.710 5,908,956 +0.38(+28.57%)
Jan 19, 2018 1.230 1.360 1.180 1.330 778,498 +0.13(+10.83%)
Jan 18, 2018 1.290 1.320 1.200 1.200 557,641 -0.08(-6.25%)
Jan 17, 2018 1.370 1.370 1.280 1.280 892,844 -0.08(-5.88%)
Jan 16, 2018 1.350 1.370 1.310 1.360 1,340,074 +0.14(+11.48%)
Jan 15, 2018 1.090 1.250 1.090 1.220 773,658 +0.08(+7.02%)
Jan 12, 2018 1.130 1.170 1.090 1.140 1,327,326 -0.06(-5.00%)
Jan 11, 2018 1.270 1.320 1.180 1.200 1,261,280 -0.11(-8.40%)
Jan 10, 2018 1.350 1.350 1.270 1.310 969,495 -0.04(-2.96%)
Jan 09, 2018 1.390 1.450 1.310 1.350 1,662,247 +0.00(+0.00%)
Jan 08, 2018 1.360 1.500 1.330 1.350 2,129,018 +0.04(+3.05%)
Jan 05, 2018 1.240 1.380 1.180 1.310 1,296,845 -0.04(-2.96%)
Jan 04, 2018 1.410 1.430 1.170 1.350 2,885,234 -0.03(-2.17%)
Jan 03, 2018 1.440 1.450 1.320 1.380 3,736,068 -0.12(-8.00%)
Jan 02, 2018 1.160 1.500 1.150 1.500 4,275,894 +0.44(+41.51%)
Dec 29, 2017 1.060 1.060 1.060 0 +0.07(+7.07%)
Dec 28, 2017 0.9300 1.050 0.9200 0.9900 2,325,617 +0.09(+10.00%)
Dec 27, 2017 0.9000 0.9300 0.8900 0.9000 1,096,812 +0.03(+3.45%)
Dec 22, 2017 0.9000 0.9000 0.8600 0.8700 462,789 -0.02(-2.25%)
Dec 21, 2017 0.9200 0.9400 0.8800 0.8900 1,133,940 +0.04(+4.71%)
Dec 20, 2017 0.8800 0.9200 0.8300 0.8500 854,754 -0.02(-2.30%)
Dec 19, 2017 0.8200 0.8700 0.7800 0.8700 1,447,975 +0.02(+2.35%)
Dec 18, 2017 0.9100 0.9300 0.8400 0.8500 1,425,703 -0.09(-9.57%)
Dec 15, 2017 0.9900 1.020 0.9100 0.9400 2,863,381 -0.08(-7.84%)
Dec 14, 2017 0.8100 1.070 0.8100 1.020 7,169,676 +0.20(+24.39%)
Dec 13, 2017 0.7000 0.8200 0.7000 0.8200 1,341,030 +0.08(+10.81%)
Dec 12, 2017 0.7400 0.7500 0.7300 0.7400 547,362 -0.01(-1.33%)
Dec 11, 2017 0.7500 0.7700 0.7300 0.7500 722,915 -0.01(-1.32%)
Dec 08, 2017 0.7700 0.7800 0.7500 0.7600 497,745 +0.00(+0.00%)
Dec 07, 2017 0.8100 0.8100 0.7600 0.7600 590,459 -0.04(-5.00%)
Dec 06, 2017 0.8100 0.8200 0.7400 0.8000 1,191,051 +0.01(+1.27%)
Dec 05, 2017 0.7300 0.8400 0.7000 0.7900 3,364,461 +0.13(+19.70%)
Dec 04, 2017 0.6800 0.6800 0.6600 0.6600 302,846 -0.02(-2.94%)
Dec 01, 2017 0.6900 0.7000 0.6800 0.6800 197,237 -0.01(-1.45%)
Nov 30, 2017 0.7000 0.7000 0.6700 0.6900 381,746 -0.01(-1.43%)
Nov 29, 2017 0.7000 0.7200 0.6900 0.7000 1,097,958 +0.01(+1.45%)
Nov 28, 2017 0.6900 0.7000 0.6700 0.6900 650,188 -0.02(-2.82%)
Nov 27, 2017 0.7200 0.7200 0.6800 0.7100 894,457 +0.00(+0.00%)
Nov 24, 2017 0.6800 0.7100 0.6700 0.7100 858,335 +0.04(+5.97%)
Nov 23, 2017 0.6800 0.6900 0.6700 0.6700 346,865 +0.00(+0.00%)
Nov 22, 2017 0.6700 0.6900 0.6600 0.6700 375,193 -0.02(-2.90%)
Nov 21, 2017 0.6700 0.7000 0.6500 0.6900 564,169 +0.02(+2.99%)
Nov 20, 2017 0.7000 0.7000 0.6600 0.6700 496,869 -0.02(-2.90%)
Nov 17, 2017 0.7000 0.7000 0.6600 0.6900 452,722 -0.01(-1.43%)
Nov 16, 2017 0.7200 0.7500 0.6700 0.7000 1,348,997 +0.04(+6.06%)
Nov 15, 2017 0.6600 0.6600 0.6300 0.6600 761,221 +0.01(+1.54%)
Nov 14, 2017 0.6500 0.6800 0.6400 0.6500 821,374 +0.00(+0.00%)
Nov 13, 2017 0.6700 0.6800 0.6500 0.6500 604,401 -0.01(-1.52%)
Nov 10, 2017 0.6500 0.6800 0.6300 0.6600 506,264 +0.02(+3.13%)
Nov 09, 2017 0.6800 0.6900 0.6400 0.6400 490,679 +0.01(+1.59%)
Nov 08, 2017 0.6700 0.6700 0.6300 0.6300 551,908 -0.04(-5.97%)
Nov 07, 2017 0.6200 0.6800 0.5900 0.6700 576,980 +0.05(+8.06%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6200 374,295 -0.01(-1.59%)
Nov 03, 2017 0.6100 0.6400 0.5900 0.6300 585,194 +0.02(+3.28%)
Nov 02, 2017 0.6100 0.6200 0.6000 0.6100 480,878 -0.01(-1.61%)
Nov 01, 2017 0.6300 0.6400 0.5900 0.6200 486,274 -0.01(-1.59%)
Oct 31, 2017 0.6600 0.6600 0.6200 0.6300 393,207 +0.00(+0.00%)
Oct 30, 2017 0.6000 0.6600 0.6000 0.6300 334,611 -0.02(-3.08%)
Oct 27, 2017 0.6500 0.6800 0.6400 0.6500 225,264 +0.02(+3.17%)
Oct 26, 2017 0.6600 0.6800 0.6200 0.6300 377,671 -0.03(-4.55%)
Oct 25, 2017 0.6600 0.6700 0.6500 0.6600 113,355 +0.00(+0.00%)
Oct 24, 2017 0.6600 0.6700 0.6400 0.6600 317,905 -0.01(-1.49%)
Oct 23, 2017 0.6800 0.6800 0.6500 0.6700 309,949 -0.02(-2.90%)
Oct 20, 2017 0.6500 0.6900 0.6500 0.6900 110,938 +0.03(+4.55%)
Oct 19, 2017 0.6800 0.6900 0.6500 0.6600 395,442 -0.02(-2.94%)
Oct 18, 2017 0.7300 0.7500 0.6700 0.6800 478,441 -0.02(-2.86%)
Oct 17, 2017 0.7000 0.7000 0.6500 0.7000 486,847 -0.01(-1.41%)
Oct 16, 2017 0.7200 0.7300 0.6900 0.7100 566,833 -0.02(-2.74%)
Oct 13, 2017 0.6400 0.7500 0.6300 0.7300 862,495 +0.10(+15.87%)
Oct 12, 2017 0.6500 0.6600 0.6300 0.6300 349,268 -0.03(-4.55%)
Oct 11, 2017 0.6500 0.6600 0.6300 0.6600 288,631 +0.00(+0.00%)
Oct 10, 2017 0.6600 0.6700 0.6500 0.6600 179,277 -0.03(-4.35%)
Oct 06, 2017 0.6800 0.7000 0.6700 0.6900 221,177 +0.00(+0.00%)
Oct 05, 2017 0.7000 0.7000 0.6800 0.6900 234,678 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6800 0.7000 239,278 +0.01(+1.45%)
Oct 03, 2017 0.6900 0.7100 0.6800 0.6900 270,014 -0.01(-1.43%)
Oct 02, 2017 0.6900 0.7300 0.6800 0.7000 170,556 +0.01(+1.45%)
Sep 29, 2017 0.7000 0.7100 0.6900 0.6900 180,344 +0.00(+0.00%)
Sep 28, 2017 0.7100 0.7100 0.6900 0.6900 144,722 -0.03(-4.17%)
Sep 27, 2017 0.7200 0.7300 0.6900 0.7200 204,887 -0.01(-1.37%)
Sep 26, 2017 0.7200 0.7400 0.7100 0.7300 67,983 +0.01(+1.39%)
Sep 25, 2017 0.7200 0.7400 0.7200 0.7200 228,711 +0.00(+0.00%)
Sep 22, 2017 0.7100 0.7200 0.7000 0.7200 114,286 +0.01(+1.41%)
Sep 21, 2017 0.7300 0.7500 0.6900 0.7100 311,200 -0.02(-2.74%)
Sep 20, 2017 0.7400 0.7700 0.7200 0.7300 941,208 +0.08(+12.31%)
Sep 19, 2017 0.6800 0.6900 0.6500 0.6500 234,622 -0.01(-1.52%)
Sep 18, 2017 0.6200 0.6800 0.6200 0.6600 483,844 +0.05(+8.20%)
Sep 15, 2017 0.6200 0.6400 0.6100 0.6100 345,618 -0.02(-3.17%)
Sep 14, 2017 0.6200 0.6300 0.5900 0.6300 404,294 +0.00(+0.00%)
Sep 13, 2017 0.6500 0.6600 0.6100 0.6300 444,368 -0.04(-5.97%)
Sep 12, 2017 0.6800 0.6900 0.6400 0.6700 379,524 -0.02(-2.90%)
Sep 11, 2017 0.6600 0.6900 0.6500 0.6900 169,156 +0.02(+2.99%)
Sep 08, 2017 0.6500 0.6700 0.6500 0.6700 119,764 +0.01(+1.52%)
Sep 07, 2017 0.6900 0.6900 0.6400 0.6600 205,522 -0.03(-4.35%)
Sep 06, 2017 0.6800 0.6900 0.6400 0.6900 203,115 +0.02(+2.99%)
Sep 05, 2017 0.6800 0.7100 0.6600 0.6700 179,114 -0.03(-4.29%)
Sep 01, 2017 0.7000 0.7100 0.6900 0.7000 139,748 +0.00(+0.00%)
Aug 31, 2017 0.7000 0.7100 0.6900 0.7000 137,420 -0.01(-1.41%)
Aug 30, 2017 0.7100 0.7100 0.6900 0.7100 133,714 +0.01(+1.43%)
Aug 29, 2017 0.7300 0.7400 0.7000 0.7000 123,681 -0.01(-1.41%)
Aug 28, 2017 0.7000 0.7300 0.7000 0.7100 129,147 -0.03(-4.05%)
Aug 25, 2017 0.7200 0.7400 0.6900 0.7400 212,495 +0.04(+5.71%)
Aug 24, 2017 0.7000 0.7100 0.7000 0.7000 64,284 -0.03(-4.11%)
Aug 23, 2017 0.7000 0.7300 0.7000 0.7300 183,890 +0.02(+2.82%)
Aug 22, 2017 0.7200 0.7200 0.7100 0.7100 136,571 -0.03(-4.05%)
Aug 21, 2017 0.7600 0.7600 0.7200 0.7400 105,959 -0.03(-3.90%)
Aug 18, 2017 0.7800 0.7800 0.7500 0.7700 78,325 +0.01(+1.32%)
Aug 17, 2017 0.7800 0.7900 0.7500 0.7600 221,077 -0.02(-2.56%)
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.