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

T2 Biosystems CS (NQ: TTOO )

5.640 -0.330 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 247.50 249.50 236.00 247.50 3,346 -0.50(-0.20%)
Jan 30, 2018 248.50 250.50 245.00 248.00 944 -3.00(-1.20%)
Jan 29, 2018 262.50 264.17 239.43 251.00 6,580 -10.50(-4.02%)
Jan 26, 2018 259.50 263.00 256.56 261.50 2,074 +2.00(+0.77%)
Jan 25, 2018 255.00 260.00 253.00 259.50 1,774 +6.50(+2.57%)
Jan 24, 2018 257.50 258.00 250.00 253.00 2,480 +0.00(+0.00%)
Jan 23, 2018 256.00 263.00 249.00 253.00 2,128 -1.50(-0.59%)
Jan 22, 2018 260.00 264.50 253.00 254.50 2,928 -7.00(-2.68%)
Jan 19, 2018 256.00 262.50 247.50 261.50 3,376 +5.50(+2.15%)
Jan 18, 2018 241.50 259.05 237.50 256.00 2,792 +16.00(+6.67%)
Jan 17, 2018 248.00 250.00 231.00 240.00 6,164 -9.50(-3.81%)
Jan 16, 2018 262.50 263.98 242.50 249.50 4,546 -10.50(-4.04%)
Jan 12, 2018 260.00 260.00 260.00 0 -11.00(-4.06%)
Jan 11, 2018 280.50 291.00 267.50 271.00 7,688 -7.00(-2.52%)
Jan 10, 2018 279.00 252.42 278.00 7,595 +22.50(+8.81%)
Jan 09, 2018 257.00 273.50 251.00 255.50 10,200 +1.00(+0.39%)
Jan 08, 2018 252.50 255.50 242.19 254.50 5,923 +4.00(+1.60%)
Jan 05, 2018 237.50 252.34 231.00 250.50 10,724 +17.00(+7.28%)
Jan 04, 2018 234.50 235.95 222.05 233.50 3,696 +1.50(+0.65%)
Jan 03, 2018 223.50 237.50 222.50 232.00 10,855 +10.50(+4.74%)
Jan 02, 2018 205.00 222.50 203.50 221.50 10,825 +15.50(+7.52%)
Dec 29, 2017 206.00 206.00 206.00 0 +1.00(+0.49%)
Dec 28, 2017 205.00 208.00 200.50 205.00 5,749 +2.00(+0.99%)
Dec 27, 2017 209.50 212.50 202.50 203.00 5,782 -5.50(-2.64%)
Dec 26, 2017 213.50 223.45 200.00 208.50 14,217 -3.50(-1.65%)
Dec 22, 2017 204.00 214.00 204.00 212.00 5,232 +8.00(+3.92%)
Dec 21, 2017 210.50 214.00 202.50 204.00 6,649 -6.00(-2.86%)
Dec 20, 2017 212.00 214.57 207.00 210.00 16,998 +0.50(+0.24%)
Dec 19, 2017 208.00 216.00 207.47 209.50 3,012 +2.50(+1.21%)
Dec 18, 2017 210.00 211.00 203.00 207.00 3,099 -0.50(-0.24%)
Dec 15, 2017 212.50 219.50 206.00 207.50 7,217 -5.50(-2.58%)
Dec 14, 2017 204.50 214.50 201.50 213.00 15,879 +10.00(+4.93%)
Dec 13, 2017 201.50 206.50 198.50 203.00 4,259 +3.00(+1.50%)
Dec 12, 2017 199.50 206.00 192.92 200.00 6,509 +1.00(+0.50%)
Dec 11, 2017 202.50 203.00 197.50 199.00 2,788 -1.00(-0.50%)
Dec 08, 2017 206.50 207.50 200.00 200.00 3,499 -4.50(-2.20%)
Dec 07, 2017 202.00 212.50 198.50 204.50 5,019 +4.50(+2.25%)
Dec 06, 2017 200.50 203.50 195.00 200.00 4,251 -1.50(-0.74%)
Dec 05, 2017 204.00 204.00 199.06 201.50 3,978 -2.50(-1.23%)
Dec 04, 2017 206.00 207.50 201.00 204.00 4,983 -1.00(-0.49%)
Dec 01, 2017 210.00 210.50 196.75 205.00 9,689 -4.00(-1.91%)
Nov 30, 2017 210.00 212.00 206.00 209.00 2,756 -1.00(-0.48%)
Nov 29, 2017 214.50 216.07 206.50 210.00 3,518 -4.50(-2.10%)
Nov 28, 2017 215.00 216.50 210.00 214.50 3,393 -2.00(-0.92%)
Nov 27, 2017 212.00 219.50 209.00 216.50 3,898 +1.50(+0.70%)
Nov 24, 2017 202.50 218.88 201.75 215.00 4,727 +14.00(+6.97%)
Nov 22, 2017 201.50 208.50 199.50 201.00 2,402 -1.50(-0.74%)
Nov 21, 2017 206.00 206.00 196.50 202.50 2,979 +0.00(+0.00%)
Nov 20, 2017 198.00 206.00 196.00 202.50 3,791 +3.00(+1.50%)
Nov 17, 2017 202.50 202.50 196.00 199.50 1,723 -4.50(-2.21%)
Nov 16, 2017 205.50 207.50 201.50 204.00 1,979 +1.50(+0.74%)
Nov 15, 2017 194.00 203.50 188.93 202.50 2,255 +7.50(+3.85%)
Nov 14, 2017 197.50 200.19 187.50 195.00 4,951 -3.50(-1.76%)
Nov 13, 2017 207.50 207.50 196.00 198.50 1,867 -9.00(-4.34%)
Nov 10, 2017 207.50 208.25 205.00 207.50 2,552 +1.50(+0.73%)
Nov 09, 2017 208.50 209.00 202.50 206.00 2,018 -4.00(-1.90%)
Nov 08, 2017 207.50 211.50 204.05 210.00 3,922 +2.50(+1.20%)
Nov 07, 2017 211.00 213.00 206.50 207.50 2,901 -2.50(-1.19%)
Nov 06, 2017 210.00 211.81 206.21 210.00 3,587 +1.50(+0.72%)
Nov 03, 2017 192.50 219.00 192.00 208.50 8,528 +18.50(+9.74%)
Nov 02, 2017 192.50 196.50 187.50 190.00 1,520 -1.00(-0.52%)
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.