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

Alnylam Pharmaceuticals (NQ: ALNY )

273.88 -2.45 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 19, 2024 276.53 279.85 273.53 276.33 603,885 +3.18(+1.16%)
Sep 18, 2024 275.55 277.58 271.38 273.15 655,928 -1.31(-0.48%)
Sep 17, 2024 271.21 274.57 270.24 274.46 758,118 +4.09(+1.51%)
Sep 16, 2024 266.66 271.17 264.37 270.37 485,831 +5.10(+1.92%)
Sep 13, 2024 261.00 265.52 259.01 265.27 437,667 +3.54(+1.35%)
Sep 12, 2024 260.42 266.80 259.99 261.73 529,910 -0.18(-0.07%)
Sep 11, 2024 256.75 263.65 256.11 261.91 652,248 +5.70(+2.22%)
Sep 10, 2024 251.13 257.00 249.89 256.21 599,701 +3.05(+1.20%)
Sep 09, 2024 246.65 255.48 246.65 253.16 865,652 +6.38(+2.59%)
Sep 06, 2024 252.35 253.44 244.88 246.78 682,407 -4.70(-1.87%)
Sep 05, 2024 251.86 255.24 249.95 251.48 508,887 -1.66(-0.66%)
Sep 04, 2024 253.51 255.16 248.18 253.14 1,008,458 -0.64(-0.25%)
Sep 03, 2024 260.44 263.10 252.76 253.78 1,621,214 -8.91(-3.39%)
Aug 30, 2024 266.00 273.24 256.91 262.69 3,762,559 -24.32(-8.47%)
Aug 29, 2024 279.41 287.55 279.41 287.01 1,261,078 +6.31(+2.25%)
Aug 28, 2024 280.00 286.00 274.00 280.70 993,929 +0.44(+0.16%)
Aug 27, 2024 268.29 282.54 265.10 280.26 1,193,042 +11.12(+4.13%)
Aug 26, 2024 274.71 275.00 268.42 269.14 622,577 -3.50(-1.28%)
Aug 23, 2024 278.21 280.00 271.19 272.64 359,258 -4.69(-1.69%)
Aug 22, 2024 279.17 280.17 272.00 277.33 528,622 -1.84(-0.66%)
Aug 21, 2024 279.14 285.00 275.66 279.17 663,687 -1.59(-0.57%)
Aug 20, 2024 274.92 282.68 274.60 280.76 1,052,622 +6.28(+2.29%)
Aug 19, 2024 269.27 274.90 268.44 274.48 558,603 +6.24(+2.33%)
Aug 16, 2024 266.33 272.70 261.92 268.24 846,013 +5.54(+2.11%)
Aug 15, 2024 262.88 265.51 258.78 262.70 486,806 -0.19(-0.07%)
Aug 14, 2024 267.48 267.55 262.69 262.89 808,572 -4.74(-1.77%)
Aug 13, 2024 268.46 271.73 266.04 267.63 477,241 -2.55(-0.94%)
Aug 12, 2024 269.52 274.88 267.62 270.18 504,553 +0.66(+0.24%)
Aug 09, 2024 270.09 270.53 265.28 269.52 529,266 -0.94(-0.35%)
Aug 08, 2024 262.86 271.82 261.80 270.46 829,779 +10.29(+3.96%)
Aug 07, 2024 266.39 269.55 259.95 260.17 1,160,005 -2.39(-0.91%)
Aug 06, 2024 266.66 266.66 258.56 262.56 1,350,033 -2.44(-0.92%)
Aug 05, 2024 256.00 265.97 252.52 265.00 1,362,406 -7.05(-2.59%)
Aug 02, 2024 260.18 274.93 258.09 272.05 1,726,283 +3.44(+1.28%)
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.