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

Cadrenal Therapeutics, Inc. - Common Stock (NQ: CVKD )

14.53 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 15.10 15.10 14.20 14.51 58,986 +0.49(+3.47%)
Sep 25, 2024 11.90 15.37 11.90 14.02 78,904 +2.12(+17.79%)
Sep 24, 2024 10.22 11.90 10.21 11.90 27,369 +1.72(+16.94%)
Sep 23, 2024 11.62 11.62 10.00 10.18 24,464 -1.41(-12.17%)
Sep 20, 2024 11.06 11.59 11.00 11.59 38,115 +0.38(+3.39%)
Sep 19, 2024 12.14 12.28 11.04 11.21 30,758 -0.77(-6.43%)
Sep 18, 2024 12.56 12.56 11.74 11.98 42,136 +0.16(+1.35%)
Sep 17, 2024 11.26 13.00 10.99 11.82 64,676 +0.70(+6.25%)
Sep 16, 2024 10.01 11.29 10.00 11.12 42,373 +0.91(+8.96%)
Sep 13, 2024 10.97 11.99 9.390 10.21 87,947 -0.49(-4.58%)
Sep 12, 2024 8.220 10.90 8.220 10.70 55,205 +2.38(+28.61%)
Sep 11, 2024 7.060 8.560 7.060 8.320 49,077 +1.26(+17.85%)
Sep 10, 2024 7.440 7.440 6.890 7.060 14,242 -0.32(-4.34%)
Sep 09, 2024 7.680 7.930 7.360 7.380 11,619 -0.45(-5.75%)
Sep 06, 2024 7.744 7.920 7.670 7.830 14,105 -0.22(-2.73%)
Sep 05, 2024 8.010 8.170 8.010 8.050 12,384 -0.06(-0.74%)
Sep 04, 2024 8.250 8.277 8.061 8.110 77,527 +0.16(+2.01%)
Sep 03, 2024 7.670 8.200 7.670 7.950 35,304 +0.33(+4.40%)
Aug 30, 2024 7.690 7.800 7.370 7.615 26,229 +0.23(+3.04%)
Aug 29, 2024 7.330 7.720 7.180 7.390 10,304 +0.08(+1.09%)
Aug 28, 2024 7.860 7.990 7.210 7.310 28,295 -0.59(-7.47%)
Aug 27, 2024 8.200 8.200 7.820 7.900 30,895 +0.20(+2.60%)
Aug 26, 2024 7.460 8.100 7.340 7.700 92,009 +0.34(+4.62%)
Aug 23, 2024 7.020 7.704 6.821 7.360 41,633 +0.51(+7.45%)
Aug 22, 2024 7.400 7.690 6.805 6.850 52,932 -0.40(-5.52%)
Aug 21, 2024 7.790 7.790 6.840 7.250 71,725 +0.07(+0.90%)
Aug 20, 2024 5.810 7.970 5.700 7.185 219,347 +1.15(+19.12%)
Aug 19, 2024 6.611 6.909 6.032 6.032 23,123 -0.64(-9.62%)
Aug 16, 2024 7.800 8.010 6.600 6.673 31,100 -0.89(-11.73%)
Aug 15, 2024 8.484 8.484 7.395 7.560 15,462 -0.23(-2.89%)
Aug 14, 2024 7.500 9.168 7.425 7.785 53,747 +0.29(+3.82%)
Aug 13, 2024 6.750 7.500 6.597 7.498 15,154 +0.90(+13.67%)
Aug 12, 2024 6.594 6.600 5.875 6.597 11,499 +0.15(+2.30%)
Aug 09, 2024 6.787 7.056 6.181 6.449 19,422 -0.05(-0.74%)
Aug 08, 2024 5.971 6.596 5.970 6.497 5,583 +0.29(+4.69%)
Aug 07, 2024 6.000 6.300 5.925 6.205 5,641 -0.15(-2.36%)
Aug 06, 2024 6.000 6.600 5.700 6.356 149,852 +0.28(+4.67%)
Aug 05, 2024 6.000 6.146 6.000 6.072 3,510 -0.23(-3.62%)
Aug 02, 2024 6.600 6.600 6.263 6.300 1,974 -0.13(-2.10%)
Aug 01, 2024 6.600 6.598 6.300 6.435 1,816 -0.08(-1.17%)
Jul 31, 2024 6.673 6.711 6.367 6.511 1,700 -0.02(-0.23%)
Jul 30, 2024 6.869 7.138 6.452 6.527 2,187 -0.22(-3.31%)
Jul 29, 2024 6.726 6.750 6.315 6.750 3,401 +0.05(+0.72%)
Jul 26, 2024 6.504 6.862 6.375 6.702 3,293 +0.22(+3.47%)
Jul 25, 2024 6.879 6.900 6.300 6.477 6,900 -0.35(-5.10%)
Jul 24, 2024 6.739 7.027 6.739 6.825 1,648 +0.04(+0.55%)
Jul 23, 2024 6.731 7.082 6.516 6.787 1,957 +0.19(+2.84%)
Jul 22, 2024 6.750 6.816 6.450 6.600 6,122 +0.15(+2.33%)
Jul 19, 2024 6.473 6.601 6.449 6.450 5,198 -0.06(-0.92%)
Jul 18, 2024 6.750 6.752 6.450 6.510 5,351 -0.09(-1.36%)
Jul 17, 2024 6.756 6.975 6.600 6.600 10,600 -0.16(-2.33%)
Jul 16, 2024 6.807 7.048 6.600 6.758 7,807 -0.05(-0.75%)
Jul 15, 2024 6.903 7.048 6.780 6.809 1,100 -0.10(-1.39%)
Jul 12, 2024 7.050 7.200 6.900 6.904 7,586 -0.13(-1.86%)
Jul 11, 2024 6.750 7.196 6.750 7.035 5,429 +0.06(+0.86%)
Jul 10, 2024 6.752 7.165 6.750 6.975 4,771 +0.07(+1.06%)
Jul 09, 2024 6.900 7.197 6.750 6.902 5,550 -0.10(-1.44%)
Jul 08, 2024 6.900 7.200 6.782 7.002 4,267 +0.06(+0.84%)
Jul 05, 2024 7.037 7.299 6.900 6.944 5,500 -0.29(-4.00%)
Jul 03, 2024 7.274 7.274 7.050 7.233 675 -0.04(-0.58%)
Jul 02, 2024 6.900 7.348 6.900 7.275 6,284 +0.31(+4.39%)
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.