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

Auris Medical (NQ: EARS )

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 (%)
Oct 31, 2018 0.6501 0.6600 0.6300 0.6370 1,627,935 +0.01(+1.63%)
Oct 30, 2018 0.6969 0.7349 0.6000 0.6268 2,505,426 -0.07(-10.46%)
Oct 29, 2018 0.7000 0.8000 0.6500 0.7000 3,227,606 -0.02(-2.78%)
Oct 26, 2018 0.6500 0.8400 0.5800 0.7200 5,739,400 +0.01(+1.41%)
Oct 25, 2018 0.7817 0.7951 0.6512 0.7100 4,083,985 -0.11(-13.41%)
Oct 24, 2018 0.9000 0.9300 0.7600 0.8200 3,870,528 -0.12(-13.23%)
Oct 23, 2018 0.9200 0.9800 0.9000 0.9450 3,642,864 -0.07(-6.44%)
Oct 22, 2018 1.070 1.130 0.9600 1.010 6,163,991 +0.05(+5.21%)
Oct 19, 2018 0.9000 1.240 0.9000 0.9600 21,299,500 +0.11(+12.94%)
Oct 18, 2018 1.050 1.050 0.8300 0.8500 13,529,372 -0.32(-27.35%)
Oct 17, 2018 1.350 1.380 1.050 1.170 21,405,788 -0.31(-20.95%)
Oct 16, 2018 1.560 1.870 1.280 1.480 46,395,368 +0.10(+7.25%)
Oct 15, 2018 1.400 1.970 1.260 1.380 76,406,264 +0.40(+40.82%)
Oct 12, 2018 0.7800 1.000 0.7200 0.9800 35,456,000 +0.30(+44.12%)
Oct 11, 2018 0.5000 0.7500 0.4700 0.6800 11,463,670 +0.18(+36.00%)
Oct 10, 2018 0.6100 0.6200 0.4700 0.5000 4,795,969 -0.10(-16.67%)
Oct 09, 2018 0.6500 0.6900 0.5200 0.6000 6,699,637 -0.04(-6.25%)
Oct 08, 2018 0.4708 0.8495 0.4700 0.6400 37,225,724 +0.17(+36.17%)
Oct 05, 2018 0.4200 0.4900 0.4000 0.4700 2,668,000 +0.03(+6.82%)
Oct 04, 2018 0.4400 0.4600 0.4000 0.4400 1,298,019 +0.00(+0.00%)
Oct 03, 2018 0.3600 0.4900 0.3500 0.4400 5,197,848 +0.05(+12.82%)
Oct 02, 2018 0.4300 0.4400 0.3600 0.3900 4,082,784 -0.04(-9.30%)
Oct 01, 2018 0.3800 0.5100 0.3700 0.4300 13,658,364 +0.07(+17.81%)
Sep 28, 2018 0.3100 0.4000 0.3010 0.3650 7,874,200 +0.06(+19.63%)
Sep 27, 2018 0.3200 0.3300 0.3008 0.3051 1,003,847 -0.01(-3.45%)
Sep 26, 2018 0.2935 0.3750 0.2900 0.3160 5,841,052 +0.03(+8.97%)
Sep 25, 2018 0.3000 0.3000 0.2800 0.2900 634,943 +0.01(+1.97%)
Sep 24, 2018 0.3000 0.3000 0.2820 0.2844 878,813 -0.01(-1.93%)
Sep 21, 2018 0.2900 0.3000 0.2800 0.2900 454,800 -0.01(-3.33%)
Sep 20, 2018 0.3000 0.3041 0.2900 0.3000 792,879 +0.01(+4.17%)
Sep 19, 2018 0.2940 0.3100 0.2820 0.2880 1,007,928 -0.00(-0.69%)
Sep 18, 2018 0.2900 0.3300 0.2800 0.2900 1,097,534 -0.00(-0.65%)
Sep 17, 2018 0.3100 0.3100 0.2744 0.2919 929,790 -0.01(-2.70%)
Sep 14, 2018 0.3150 0.3150 0.2900 0.3000 787,500 +0.01(+3.45%)
Sep 13, 2018 0.3200 0.3300 0.2800 0.2900 2,900,545 -0.02(-6.75%)
Sep 12, 2018 0.3572 0.3900 0.3000 0.3110 7,687,701 -0.12(-28.49%)
Sep 11, 2018 0.2720 0.4550 0.2720 0.4349 23,690,606 +0.16(+60.90%)
Sep 10, 2018 0.2900 0.2900 0.2700 0.2703 233,513 -0.01(-5.16%)
Sep 07, 2018 0.2710 0.2850 0.2650 0.2850 319,900 +0.00(+1.79%)
Sep 06, 2018 0.2800 0.2800 0.2700 0.2800 364,675 -0.01(-2.78%)
Sep 05, 2018 0.2900 0.2900 0.2550 0.2880 910,702 -0.00(-0.69%)
Sep 04, 2018 0.3200 0.3200 0.2800 0.2900 1,350,928 -0.02(-5.54%)
Aug 31, 2018 0.3070 0.3070 0.3070 0 -0.02(-6.91%)
Aug 30, 2018 0.3150 0.3450 0.3099 0.3298 10,330,988 +0.05(+17.79%)
Aug 29, 2018 0.2710 0.2890 0.2700 0.2800 271,380 +0.00(+0.00%)
Aug 28, 2018 0.2889 0.2893 0.2700 0.2800 355,736 +0.00(+0.36%)
Aug 27, 2018 0.2999 0.2999 0.2660 0.2790 382,574 +0.01(+3.33%)
Aug 24, 2018 0.3000 0.3200 0.2600 0.2700 1,515,800 -0.02(-6.90%)
Aug 23, 2018 0.2700 0.3100 0.2700 0.2900 1,480,474 +0.02(+8.61%)
Aug 22, 2018 0.2680 0.2729 0.2572 0.2670 569,350 +0.02(+6.08%)
Aug 21, 2018 0.2450 0.2750 0.2435 0.2517 465,723 +0.01(+2.32%)
Aug 20, 2018 0.2445 0.2550 0.2400 0.2460 118,364 +0.00(+0.41%)
Aug 17, 2018 0.2420 0.2500 0.2400 0.2450 148,700 +0.01(+2.08%)
Aug 16, 2018 0.2400 0.2436 0.2300 0.2400 228,283 -0.00(-1.23%)
Aug 15, 2018 0.2792 0.2792 0.2350 0.2430 929,212 -0.04(-13.21%)
Aug 14, 2018 0.2700 0.2800 0.2600 0.2800 504,795 +0.02(+7.82%)
Aug 13, 2018 0.2749 0.2750 0.2510 0.2597 441,963 +0.01(+3.88%)
Aug 10, 2018 0.2700 0.2700 0.2500 0.2500 228,700 -0.01(-3.85%)
Aug 09, 2018 0.2724 0.2800 0.2500 0.2600 496,146 -0.01(-3.70%)
Aug 08, 2018 0.2800 0.2800 0.2600 0.2700 478,703 -0.01(-3.57%)
Aug 07, 2018 0.2800 0.2800 0.2700 0.2800 395,487 +0.00(+0.07%)
Aug 06, 2018 0.2884 0.2884 0.2710 0.2798 435,999 -0.00(-0.07%)
Aug 03, 2018 0.2700 0.3000 0.2700 0.2800 814,100 +0.00(+0.18%)
Aug 02, 2018 0.2900 0.2900 0.2720 0.2795 483,076 -0.00(-0.75%)
Aug 01, 2018 0.2890 0.2940 0.2740 0.2816 461,709 +0.00(+1.00%)
Jul 31, 2018 0.2736 0.3000 0.2606 0.2788 1,366,435 +0.02(+6.62%)
Jul 30, 2018 0.2550 0.2649 0.2550 0.2615 302,686 +0.00(+0.58%)
Jul 27, 2018 0.2600 0.2700 0.2500 0.2600 535,500 +0.00(+0.39%)
Jul 26, 2018 0.2690 0.2690 0.2501 0.2590 419,962 -0.00(-1.71%)
Jul 25, 2018 0.2799 0.2800 0.2600 0.2635 492,659 -0.01(-3.62%)
Jul 24, 2018 0.2720 0.2806 0.2661 0.2734 511,033 -0.01(-2.18%)
Jul 23, 2018 0.2800 0.2820 0.2700 0.2795 549,471 +0.01(+2.38%)
Jul 20, 2018 0.2785 0.2800 0.2712 0.2730 534,562 -0.00(-0.98%)
Jul 19, 2018 0.2790 0.2790 0.2650 0.2757 539,258 +0.01(+3.26%)
Jul 18, 2018 0.2845 0.2850 0.2652 0.2670 708,379 -0.01(-2.94%)
Jul 17, 2018 0.2849 0.2850 0.2610 0.2751 1,279,914 -0.00(-1.75%)
Jul 16, 2018 0.3046 0.3100 0.2748 0.2800 2,250,442 -0.02(-5.41%)
Jul 13, 2018 0.3300 0.3300 0.2700 0.2960 6,931,412 -0.26(-47.14%)
Jul 12, 2018 0.6200 0.6552 0.5480 0.5600 1,080,467 -0.15(-21.13%)
Jul 11, 2018 0.6141 0.7100 0.6141 0.7100 279,808 +0.08(+12.70%)
Jul 10, 2018 0.6302 0.6800 0.5955 0.6300 428,202 +0.02(+3.53%)
Jul 09, 2018 0.6540 0.7480 0.5800 0.6085 1,334,575 -0.03(-4.79%)
Jul 06, 2018 0.6600 0.6800 0.6300 0.6391 207,512 -0.02(-3.18%)
Jul 05, 2018 0.6804 0.7180 0.6500 0.6601 307,557 -0.02(-2.93%)
Jul 03, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 02, 2018 0.8200 1.350 0.6400 0.7000 3,561,436 -0.08(-10.26%)
Jun 29, 2018 0.7800 0.8100 0.7600 0.7800 90,834 +0.01(+1.30%)
Jun 28, 2018 0.8000 0.8180 0.7700 0.7700 91,022 +0.00(+0.00%)
Jun 27, 2018 0.7700 0.8000 0.7530 0.7700 71,824 +0.00(+0.00%)
Jun 26, 2018 0.7729 0.8450 0.7599 0.7700 54,479 -0.02(-2.53%)
Jun 25, 2018 0.8100 0.8500 0.7750 0.7900 88,699 +0.00(+0.00%)
Jun 22, 2018 0.8297 0.8297 0.7580 0.7900 152,182 -0.05(-5.95%)
Jun 21, 2018 0.8800 0.8873 0.8400 0.8400 75,088 -0.05(-5.10%)
Jun 20, 2018 0.8600 0.9234 0.8600 0.8851 80,091 -0.01(-1.54%)
Jun 19, 2018 0.9200 0.9599 0.8720 0.8990 142,894 -0.00(-0.11%)
Jun 18, 2018 1.000 1.030 0.8510 0.9000 413,249 -0.25(-21.74%)
Jun 15, 2018 1.150 1.150 1.150 102,800 +0.00(+0.00%)
Jun 14, 2018 1.180 1.229 1.130 1.150 105,056 -0.03(-2.54%)
Jun 13, 2018 1.180 1.200 1.170 1.180 59,064 +0.00(+0.00%)
Jun 12, 2018 1.170 1.230 1.160 1.180 45,414 +0.00(+0.00%)
Jun 11, 2018 1.210 1.280 1.155 1.180 98,027 -0.03(-2.48%)
Jun 08, 2018 1.180 1.319 1.180 1.210 418,592 +0.02(+1.68%)
Jun 07, 2018 1.240 1.240 1.190 1.190 70,379 -0.01(-0.83%)
Jun 06, 2018 1.240 1.249 1.188 1.200 170,665 -0.05(-4.00%)
Jun 05, 2018 1.280 1.300 1.250 1.250 94,138 -0.02(-1.57%)
Jun 04, 2018 1.350 1.350 1.250 1.270 234,555 -0.04(-3.06%)
Jun 01, 2018 1.290 1.340 1.250 1.310 219,116 +0.04(+3.15%)
May 31, 2018 1.270 1.300 1.180 1.270 264,834 -0.01(-0.78%)
May 30, 2018 1.220 1.320 1.180 1.280 598,896 +0.06(+4.92%)
May 29, 2018 1.180 1.270 1.090 1.220 451,462 +0.03(+2.52%)
May 25, 2018 1.190 1.190 1.190 0 -0.01(-0.75%)
May 24, 2018 1.340 1.340 1.180 1.199 313,124 -0.10(-7.76%)
May 23, 2018 1.410 1.460 1.270 1.300 821,891 -0.12(-8.46%)
May 22, 2018 1.480 1.530 1.370 1.420 268,627 -0.03(-2.07%)
May 21, 2018 1.490 1.490 1.411 1.450 153,670 -0.05(-3.27%)
May 18, 2018 1.500 1.580 1.470 1.499 281,916 +0.03(+1.97%)
May 17, 2018 1.460 1.510 1.450 1.470 200,528 +0.01(+0.68%)
May 16, 2018 1.560 1.615 1.450 1.460 147,767 -0.13(-8.18%)
May 15, 2018 1.620 1.730 1.580 1.590 237,307 -0.11(-6.47%)
May 14, 2018 1.760 1.850 1.610 1.700 324,714 -0.07(-3.95%)
May 11, 2018 1.840 1.850 1.720 1.770 173,985 -0.08(-4.32%)
May 10, 2018 1.860 1.880 1.730 1.850 226,289 +0.02(+1.09%)
May 09, 2018 1.890 1.891 1.780 1.830 146,885 -0.07(-3.68%)
May 08, 2018 1.950 2.000 1.780 1.900 521,188 -0.08(-4.04%)
May 07, 2018 2.050 2.200 1.880 1.980 2,658,195 +0.17(+9.39%)
May 04, 2018 1.700 2.450 1.640 1.810 10,498,744 +0.41(+29.29%)
May 03, 2018 1.490 1.490 1.381 1.400 57,582 -0.09(-6.04%)
May 02, 2018 1.480 1.530 1.379 1.490 70,360 +0.02(+1.36%)
May 01, 2018 1.450 1.700 1.425 1.470 420,412 +0.01(+0.68%)
Apr 30, 2018 1.400 1.480 1.381 1.460 84,486 +0.06(+4.21%)
Apr 27, 2018 1.420 1.420 1.360 1.401 14,441 +0.01(+0.70%)
Apr 26, 2018 1.390 1.440 1.340 1.391 39,806 +0.00(+0.07%)
Apr 25, 2018 1.360 1.410 1.340 1.390 19,833 +0.02(+1.48%)
Apr 24, 2018 1.370 1.390 1.310 1.370 58,892 -0.01(-0.72%)
Apr 23, 2018 1.430 1.430 1.360 1.380 35,574 -0.06(-4.17%)
Apr 20, 2018 1.440 1.450 1.410 1.440 58,889 -0.01(-0.69%)
Apr 19, 2018 1.479 1.550 1.420 1.450 174,046 +0.03(+2.11%)
Apr 18, 2018 1.360 1.500 1.360 1.420 73,597 +0.07(+5.19%)
Apr 17, 2018 1.290 1.390 1.290 1.350 97,295 +0.06(+4.65%)
Apr 16, 2018 1.310 1.330 1.250 1.290 44,838 +0.02(+1.57%)
Apr 13, 2018 1.300 1.350 1.230 1.270 52,066 -0.02(-1.55%)
Apr 12, 2018 1.290 1.350 1.280 1.290 46,648 -0.01(-0.77%)
Apr 11, 2018 1.370 1.370 1.280 1.300 71,359 -0.08(-5.80%)
Apr 10, 2018 1.360 1.380 1.260 1.380 63,340 +0.04(+2.99%)
Apr 09, 2018 1.410 1.420 1.220 1.340 115,432 -0.06(-4.29%)
Apr 06, 2018 1.490 1.500 1.400 1.400 70,351 -0.11(-7.28%)
Apr 05, 2018 1.480 1.550 1.460 1.510 48,441 +0.04(+2.72%)
Apr 04, 2018 1.520 1.570 1.470 1.470 64,530 -0.06(-3.92%)
Apr 03, 2018 1.600 1.600 1.480 1.530 103,686 -0.07(-4.38%)
Apr 02, 2018 1.640 1.660 1.540 1.600 106,267 +0.00(+0.00%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.11(-6.43%)
Mar 28, 2018 1.690 1.750 1.640 1.710 138,125 +0.03(+1.79%)
Mar 27, 2018 1.750 1.780 1.680 1.680 113,209 -0.07(-4.00%)
Mar 26, 2018 1.700 1.790 1.653 1.750 159,353 +0.05(+2.94%)
Mar 23, 2018 1.660 1.830 1.500 1.700 359,818 -0.05(-2.86%)
Mar 22, 2018 1.530 3.080 1.510 1.750 3,108,741 +0.24(+15.89%)
Mar 21, 2018 1.740 1.740 1.510 1.510 194,645 -0.18(-10.65%)
Mar 20, 2018 1.570 1.710 1.450 1.690 333,978 +0.15(+9.74%)
Mar 19, 2018 1.600 1.810 1.401 1.540 276,562 -0.02(-1.28%)
Mar 16, 2018 1.500 1.570 1.380 1.560 385,024 +0.02(+1.30%)
Mar 15, 2018 1.640 1.650 1.420 1.540 410,906 -0.11(-6.67%)
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.