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

Imara Inc (NQ: IMRA )

6.320 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 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 (%)
Nov 30, 2020 29.10 29.10 24.30 25.51 29,988 -3.49(-12.03%)
Nov 27, 2020 28.15 29.91 27.02 29.00 30,500 +1.01(+3.61%)
Nov 25, 2020 22.77 27.99 22.61 27.99 68,300 +3.97(+16.53%)
Nov 24, 2020 25.00 25.00 23.35 24.02 49,744 -0.48(-1.96%)
Nov 23, 2020 21.03 25.00 21.03 24.50 192,820 +4.00(+19.51%)
Nov 20, 2020 19.89 21.19 19.83 20.50 17,900 -0.05(-0.24%)
Nov 19, 2020 20.41 20.60 19.55 20.55 7,321 +0.34(+1.68%)
Nov 18, 2020 19.79 20.70 19.72 20.21 9,556 -0.32(-1.56%)
Nov 17, 2020 20.75 20.80 20.00 20.53 8,273 -0.29(-1.39%)
Nov 16, 2020 20.39 20.98 20.39 20.82 18,377 +0.77(+3.84%)
Nov 13, 2020 19.95 20.98 19.20 20.05 19,400 +0.39(+1.98%)
Nov 12, 2020 19.23 20.20 18.90 19.66 20,474 -0.02(-0.10%)
Nov 11, 2020 18.79 19.76 18.62 19.68 11,246 +0.71(+3.74%)
Nov 10, 2020 18.90 20.79 18.50 18.97 58,707 +0.50(+2.71%)
Nov 09, 2020 17.47 18.95 16.12 18.47 28,292 +2.38(+14.79%)
Nov 06, 2020 16.65 16.65 15.88 16.09 5,900 -0.21(-1.29%)
Nov 05, 2020 16.54 18.27 16.27 16.30 16,554 -0.35(-2.10%)
Nov 04, 2020 16.34 16.83 16.11 16.65 9,515 +0.02(+0.12%)
Nov 03, 2020 16.77 16.94 15.78 16.63 15,377 +0.18(+1.09%)
Nov 02, 2020 15.69 16.73 15.69 16.45 5,191 +0.64(+4.05%)
Oct 30, 2020 16.63 17.98 15.56 15.81 14,600 -0.83(-4.99%)
Oct 29, 2020 16.19 16.69 16.13 16.64 5,612 +0.61(+3.81%)
Oct 28, 2020 16.00 16.81 15.60 16.03 15,823 +0.09(+0.56%)
Oct 27, 2020 16.12 16.73 15.74 15.94 11,959 -0.39(-2.39%)
Oct 26, 2020 17.02 17.18 16.14 16.33 10,381 -0.91(-5.28%)
Oct 23, 2020 17.85 18.16 16.99 17.24 16,400 -0.59(-3.31%)
Oct 22, 2020 17.00 18.53 16.64 17.83 16,476 +1.20(+7.22%)
Oct 21, 2020 18.00 18.40 15.52 16.63 17,706 -1.36(-7.56%)
Oct 20, 2020 19.12 19.12 17.80 17.99 12,530 -0.71(-3.80%)
Oct 19, 2020 19.21 19.86 18.41 18.70 12,343 -0.77(-3.95%)
Oct 16, 2020 19.31 20.45 18.89 19.47 14,100 -0.05(-0.26%)
Oct 15, 2020 18.63 19.65 18.63 19.52 8,338 -0.23(-1.16%)
Oct 14, 2020 19.60 20.20 19.60 19.75 8,743 -0.09(-0.45%)
Oct 13, 2020 19.49 19.97 19.41 19.84 7,567 +0.18(+0.92%)
Oct 12, 2020 19.85 19.87 19.25 19.66 9,009 -0.18(-0.91%)
Oct 09, 2020 20.30 20.99 19.79 19.84 10,300 -0.47(-2.31%)
Oct 08, 2020 20.95 21.25 19.21 20.31 120,557 -1.15(-5.36%)
Oct 07, 2020 19.19 21.46 18.36 21.46 50,774 +2.24(+11.65%)
Oct 06, 2020 21.33 21.33 18.87 19.22 27,183 +0.00(+0.00%)
Oct 05, 2020 19.08 19.31 18.72 19.22 9,075 +0.33(+1.75%)
Oct 02, 2020 20.12 20.25 18.73 18.89 24,000 -1.48(-7.27%)
Oct 01, 2020 20.00 20.86 19.77 20.37 16,160 +0.03(+0.15%)
Sep 30, 2020 21.50 21.50 20.12 20.34 24,875 -1.48(-6.78%)
Sep 29, 2020 21.03 22.01 21.03 21.82 6,026 -0.30(-1.36%)
Sep 28, 2020 22.49 22.88 21.74 22.12 8,234 -0.13(-0.58%)
Sep 25, 2020 22.17 22.73 21.70 22.25 21,600 +1.09(+5.15%)
Sep 24, 2020 23.20 23.50 21.02 21.16 329,945 -2.27(-9.69%)
Sep 23, 2020 23.40 23.52 22.74 23.43 7,782 +0.13(+0.56%)
Sep 22, 2020 23.17 23.90 23.16 23.30 6,402 +0.68(+3.01%)
Sep 21, 2020 24.39 25.25 22.61 22.62 349,394 -2.63(-10.42%)
Sep 18, 2020 25.00 25.98 23.50 25.25 42,000 +0.85(+3.48%)
Sep 17, 2020 24.54 26.32 23.00 24.40 119,253 +1.42(+6.18%)
Sep 16, 2020 22.75 23.44 22.70 22.98 9,580 +0.32(+1.41%)
Sep 15, 2020 22.50 23.25 22.50 22.66 3,567 +0.37(+1.66%)
Sep 14, 2020 22.27 22.74 21.67 22.29 7,764 +0.45(+2.06%)
Sep 11, 2020 22.85 24.96 21.56 21.84 24,100 -1.16(-5.04%)
Sep 10, 2020 23.76 23.78 22.50 23.00 91,955 +0.16(+0.70%)
Sep 09, 2020 21.68 22.97 21.42 22.84 25,545 +0.61(+2.74%)
Sep 08, 2020 22.45 25.61 20.51 22.23 103,819 -0.59(-2.59%)
Sep 04, 2020 23.06 23.97 20.66 22.82 23,100 -0.40(-1.72%)
Sep 03, 2020 22.96 23.68 22.96 23.22 38,155 +0.25(+1.09%)
Sep 02, 2020 23.86 24.22 22.90 22.97 16,423 -0.55(-2.34%)
Sep 01, 2020 22.89 24.83 22.89 23.52 24,672 +0.28(+1.20%)
Aug 31, 2020 24.41 25.46 23.05 23.24 28,016 -1.36(-5.53%)
Aug 28, 2020 23.92 25.02 23.04 24.60 26,500 +0.58(+2.41%)
Aug 27, 2020 24.08 24.35 22.52 24.02 41,832 -0.17(-0.70%)
Aug 26, 2020 25.69 27.02 23.93 24.19 37,603 -1.60(-6.20%)
Aug 25, 2020 26.03 26.80 24.83 25.79 28,279 +0.00(+0.00%)
Aug 24, 2020 27.23 30.00 25.03 25.79 60,928 -0.92(-3.44%)
Aug 21, 2020 25.76 28.00 24.52 26.71 70,400 +0.88(+3.41%)
Aug 20, 2020 23.69 27.08 23.61 25.83 92,511 +1.61(+6.65%)
Aug 19, 2020 24.02 24.65 23.15 24.22 83,547 -0.20(-0.82%)
Aug 18, 2020 23.38 25.86 20.29 24.42 256,631 +0.66(+2.78%)
Aug 17, 2020 24.48 36.00 22.10 23.76 1,102,299 +3.15(+15.28%)
Aug 14, 2020 20.99 21.26 20.00 20.61 20,400 +0.40(+1.98%)
Aug 13, 2020 20.12 20.50 20.00 20.21 9,829 -0.33(-1.61%)
Aug 12, 2020 20.53 21.43 20.32 20.54 8,870 +0.53(+2.65%)
Aug 11, 2020 20.00 20.95 19.80 20.01 15,885 +0.01(+0.05%)
Aug 10, 2020 20.57 21.59 19.90 20.00 30,149 -0.46(-2.25%)
Aug 07, 2020 20.00 20.55 20.00 20.46 8,900 +0.38(+1.89%)
Aug 06, 2020 20.50 20.91 20.00 20.08 7,747 -0.42(-2.05%)
Aug 05, 2020 20.51 20.99 20.00 20.50 10,554 -0.02(-0.10%)
Aug 04, 2020 20.31 21.75 20.00 20.52 11,291 +0.26(+1.28%)
Aug 03, 2020 20.27 20.27 20.00 20.26 15,002 +0.07(+0.35%)
Jul 31, 2020 20.00 20.38 20.00 20.19 13,000 -0.04(-0.20%)
Jul 30, 2020 20.00 20.56 19.90 20.23 11,708 +0.22(+1.10%)
Jul 29, 2020 20.09 20.25 19.80 20.01 30,838 -0.12(-0.60%)
Jul 28, 2020 21.06 21.10 19.39 20.13 17,007 -1.55(-7.15%)
Jul 27, 2020 20.19 22.03 19.85 21.68 76,192 +1.33(+6.54%)
Jul 24, 2020 20.19 20.70 19.00 20.35 27,200 +0.25(+1.24%)
Jul 23, 2020 18.80 20.54 18.80 20.10 28,398 +0.95(+4.96%)
Jul 22, 2020 18.69 19.84 18.43 19.15 59,778 +0.40(+2.13%)
Jul 21, 2020 20.36 20.36 18.38 18.75 30,602 -0.76(-3.90%)
Jul 20, 2020 20.59 21.01 19.18 19.51 31,111 -0.85(-4.17%)
Jul 17, 2020 21.13 21.13 20.11 20.36 34,600 -1.26(-5.83%)
Jul 16, 2020 21.76 22.74 20.72 21.62 27,076 -0.04(-0.18%)
Jul 15, 2020 21.41 23.36 21.10 21.66 29,048 +0.17(+0.79%)
Jul 14, 2020 22.34 23.03 20.75 21.49 48,820 -0.61(-2.76%)
Jul 13, 2020 24.65 25.83 21.80 22.10 38,188 -2.85(-11.42%)
Jul 10, 2020 23.49 24.95 23.14 24.95 18,400 +1.92(+8.34%)
Jul 09, 2020 24.93 25.11 22.88 23.03 57,838 -2.01(-8.03%)
Jul 08, 2020 25.81 26.27 24.68 25.04 20,193 -0.76(-2.95%)
Jul 07, 2020 27.20 27.20 25.60 25.80 43,022 -1.33(-4.90%)
Jul 06, 2020 28.00 28.51 26.74 27.13 44,470 -1.33(-4.67%)
Jul 02, 2020 28.87 29.70 26.49 28.46 55,500 -0.12(-0.42%)
Jul 01, 2020 27.63 31.36 27.63 28.58 66,310 +0.95(+3.44%)
Jun 30, 2020 28.48 29.58 26.75 27.63 68,877 -0.85(-2.98%)
Jun 29, 2020 33.99 34.80 28.28 28.48 139,452 -5.75(-16.80%)
Jun 26, 2020 37.06 38.91 33.10 34.23 711,400 -2.67(-7.24%)
Jun 25, 2020 36.65 40.00 35.00 36.90 113,219 +0.25(+0.68%)
Jun 24, 2020 39.01 40.70 35.82 36.65 137,259 -2.35(-6.03%)
Jun 23, 2020 41.07 44.28 37.80 39.00 116,416 -1.91(-4.67%)
Jun 22, 2020 41.71 47.09 39.31 40.91 159,002 -2.60(-5.98%)
Jun 19, 2020 40.06 46.73 38.45 43.51 337,100 +3.54(+8.86%)
Jun 18, 2020 42.01 45.26 38.00 39.97 110,716 -2.57(-6.04%)
Jun 17, 2020 37.91 44.99 37.88 42.54 161,638 +4.54(+11.95%)
Jun 16, 2020 40.05 42.00 36.74 38.00 118,002 -0.91(-2.34%)
Jun 15, 2020 45.60 45.71 36.29 38.91 229,730 -6.84(-14.95%)
Jun 12, 2020 55.10 56.01 42.01 45.75 224,900 -9.12(-16.62%)
Jun 11, 2020 44.95 57.00 42.00 54.87 163,362 +6.17(+12.67%)
Jun 10, 2020 54.37 59.80 46.53 48.70 306,366 -4.59(-8.61%)
Jun 09, 2020 50.45 62.71 49.52 53.29 183,556 +1.79(+3.48%)
Jun 08, 2020 47.15 54.08 44.20 51.50 227,076 +4.38(+9.30%)
Jun 05, 2020 54.44 55.00 46.06 47.12 42,700 -5.13(-9.82%)
Jun 04, 2020 45.69 56.46 40.82 52.25 71,374 +7.35(+16.37%)
Jun 03, 2020 37.40 44.92 32.18 44.90 34,365 +8.39(+22.98%)
Jun 02, 2020 36.57 38.31 36.05 36.51 22,965 -0.06(-0.16%)
Jun 01, 2020 34.07 36.99 33.01 36.57 31,426 +3.08(+9.20%)
May 29, 2020 35.86 35.86 30.00 33.49 16,500 +0.53(+1.61%)
May 28, 2020 28.68 33.00 27.48 32.96 26,250 +3.86(+13.26%)
May 27, 2020 26.22 31.59 25.77 29.10 15,150 +1.10(+3.93%)
May 26, 2020 27.59 28.12 27.38 28.00 9,903 +1.02(+3.78%)
May 22, 2020 25.70 27.99 25.07 26.98 47,800 +1.23(+4.78%)
May 21, 2020 26.72 27.50 25.75 25.75 137,497 -0.52(-1.98%)
May 20, 2020 27.75 28.55 26.27 26.27 199,011 -0.69(-2.56%)
May 19, 2020 28.00 30.80 26.40 26.96 7,373 +0.64(+2.43%)
May 18, 2020 27.88 28.50 26.14 26.32 64,761 -0.93(-3.41%)
May 15, 2020 26.27 30.00 25.95 27.25 55,100 +1.30(+5.01%)
May 14, 2020 23.63 25.95 20.53 25.95 87,256 +4.24(+19.53%)
May 13, 2020 25.74 25.74 20.57 21.71 8,321 -1.89(-8.01%)
May 12, 2020 25.95 26.49 23.60 23.60 18,220 -1.32(-5.30%)
May 11, 2020 22.85 25.94 22.85 24.92 159,852 +2.07(+9.06%)
May 08, 2020 20.25 23.25 20.00 22.85 13,500 +2.85(+14.25%)
May 07, 2020 21.97 23.70 18.50 20.00 72,912 -2.60(-11.50%)
May 06, 2020 23.88 26.07 20.74 22.60 109,561 -1.40(-5.83%)
May 05, 2020 17.79 24.00 17.00 24.00 16,165 +5.76(+31.58%)
May 04, 2020 16.51 18.37 16.50 18.24 12,862 +0.97(+5.62%)
May 01, 2020 17.24 17.39 16.55 17.27 6,400 -0.23(-1.31%)
Apr 30, 2020 16.77 17.50 16.70 17.50 6,453 +0.06(+0.34%)
Apr 29, 2020 17.73 17.78 16.66 17.44 12,543 -0.21(-1.19%)
Apr 28, 2020 17.25 18.00 16.23 17.65 25,566 +0.19(+1.09%)
Apr 27, 2020 16.20 17.52 16.20 17.46 35,596 +1.44(+8.99%)
Apr 24, 2020 16.02 16.34 16.00 16.02 10,700 -0.13(-0.80%)
Apr 23, 2020 16.00 16.50 16.00 16.15 13,789 +0.15(+0.94%)
Apr 22, 2020 16.06 16.06 15.78 16.00 3,577 -0.02(-0.12%)
Apr 21, 2020 16.03 16.03 15.58 16.02 7,359 -0.03(-0.19%)
Apr 20, 2020 15.64 16.20 15.64 16.05 7,917 +0.15(+0.94%)
Apr 17, 2020 16.02 16.44 14.79 15.90 116,400 -0.10(-0.62%)
Apr 16, 2020 14.53 16.27 14.53 16.00 160,559 +0.40(+2.56%)
Apr 15, 2020 15.65 16.00 14.26 15.60 16,059 -0.05(-0.32%)
Apr 14, 2020 15.45 15.84 15.25 15.65 13,514 -0.05(-0.32%)
Apr 13, 2020 15.59 15.75 15.26 15.70 14,991 -0.20(-1.26%)
Apr 09, 2020 16.00 16.08 15.75 15.90 10,800 -0.12(-0.75%)
Apr 08, 2020 16.50 16.50 15.25 16.02 6,149 +0.03(+0.19%)
Apr 07, 2020 16.00 16.50 15.70 15.99 18,031 +0.24(+1.52%)
Apr 06, 2020 16.03 16.50 15.75 15.75 25,161 +0.00(+0.00%)
Apr 03, 2020 15.81 16.13 15.75 15.75 15,000 +0.00(+0.00%)
Apr 02, 2020 15.75 15.88 15.75 15.75 1,436 +0.00(+0.00%)
Apr 01, 2020 16.13 16.35 15.75 15.75 1,587 -0.28(-1.75%)
Mar 31, 2020 15.75 16.07 15.75 16.03 10,161 +0.03(+0.19%)
Mar 30, 2020 15.75 16.21 15.75 16.00 4,552 +0.02(+0.13%)
Mar 27, 2020 15.88 16.13 15.88 15.98 1,100 -0.02(-0.12%)
Mar 26, 2020 16.49 16.50 15.82 16.00 14,206 -0.18(-1.11%)
Mar 25, 2020 16.31 16.32 16.10 16.18 2,615 +0.06(+0.37%)
Mar 24, 2020 16.34 16.70 15.75 16.12 34,071 +0.12(+0.75%)
Mar 23, 2020 16.21 17.00 15.54 16.00 37,025 +0.00(+0.00%)
Mar 20, 2020 16.50 17.00 15.75 16.00 32,400 -0.60(-3.61%)
Mar 19, 2020 16.00 17.50 15.60 16.60 123,512 +0.60(+3.75%)
Mar 18, 2020 15.63 17.25 15.50 16.00 70,679 +0.40(+2.56%)
Mar 17, 2020 15.54 15.97 15.50 15.60 18,100 +0.10(+0.65%)
Mar 16, 2020 16.02 16.03 14.81 15.50 76,998 -0.50(-3.12%)
Mar 13, 2020 16.00 16.79 15.75 16.00 109,800 +1.00(+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.