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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

9.220 -0.660 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2023 6.350 6.610 6.230 6.250 566,848 -0.03(-0.48%)
Nov 29, 2023 6.150 6.650 6.090 6.280 646,681 +0.19(+3.12%)
Nov 28, 2023 6.160 6.215 5.920 6.090 618,751 -0.06(-0.98%)
Nov 27, 2023 6.060 6.240 5.865 6.150 484,203 +0.01(+0.16%)
Nov 24, 2023 6.030 6.230 5.920 6.140 457,492 +0.14(+2.33%)
Nov 22, 2023 6.180 6.320 5.855 6.000 661,593 -0.12(-1.96%)
Nov 21, 2023 7.150 7.220 6.095 6.120 875,424 -0.95(-13.44%)
Nov 20, 2023 6.650 7.210 6.620 7.070 1,336,437 +0.42(+6.32%)
Nov 17, 2023 6.240 6.810 6.150 6.650 941,074 +0.47(+7.61%)
Nov 16, 2023 6.750 6.850 6.160 6.180 374,846 -0.51(-7.62%)
Nov 15, 2023 6.440 6.980 6.433 6.690 708,515 +0.22(+3.40%)
Nov 14, 2023 6.710 6.940 6.450 6.470 474,599 +0.07(+1.09%)
Nov 13, 2023 6.350 6.595 6.100 6.400 479,704 +0.00(+0.00%)
Nov 10, 2023 6.670 6.716 6.390 6.400 358,611 -0.20(-3.03%)
Nov 09, 2023 7.160 7.160 6.470 6.600 565,816 -0.39(-5.58%)
Nov 08, 2023 7.620 7.620 6.865 6.990 386,162 -0.66(-8.63%)
Nov 07, 2023 7.620 7.770 7.330 7.650 438,063 +0.02(+0.26%)
Nov 06, 2023 7.930 7.990 7.500 7.630 510,522 -0.12(-1.55%)
Nov 03, 2023 7.500 8.000 7.400 7.750 565,045 +0.46(+6.31%)
Nov 02, 2023 7.600 7.790 7.100 7.290 468,865 +0.05(+0.69%)
Nov 01, 2023 6.620 7.350 6.450 7.240 925,521 +1.22(+20.27%)
Oct 31, 2023 5.820 6.080 5.740 6.020 510,268 +0.31(+5.43%)
Oct 30, 2023 6.050 6.190 5.670 5.710 473,027 -0.19(-3.22%)
Oct 27, 2023 6.140 6.170 5.750 5.900 668,145 -0.22(-3.59%)
Oct 26, 2023 6.340 6.451 6.100 6.120 515,548 -0.22(-3.47%)
Oct 25, 2023 7.300 7.300 6.230 6.340 709,986 -1.05(-14.21%)
Oct 24, 2023 6.820 7.545 6.820 7.390 742,646 +0.63(+9.40%)
Oct 23, 2023 7.470 7.470 6.660 6.755 464,209 -0.73(-9.75%)
Oct 20, 2023 7.520 7.790 7.310 7.485 278,717 -0.01(-0.20%)
Oct 19, 2023 7.650 7.855 7.470 7.500 465,905 -0.14(-1.83%)
Oct 18, 2023 7.980 8.070 7.580 7.640 362,207 -0.40(-4.98%)
Oct 17, 2023 8.210 8.440 8.011 8.040 312,618 -0.19(-2.31%)
Oct 16, 2023 8.120 8.478 7.940 8.230 199,310 +0.13(+1.60%)
Oct 13, 2023 8.070 8.150 7.880 8.100 212,627 +0.00(+0.00%)
Oct 12, 2023 8.570 8.570 8.040 8.100 327,795 -0.46(-5.37%)
Oct 11, 2023 8.770 8.850 8.380 8.560 256,864 -0.19(-2.17%)
Oct 10, 2023 8.660 9.100 8.550 8.750 207,365 +0.01(+0.11%)
Oct 09, 2023 8.490 8.800 8.320 8.740 272,636 +0.13(+1.51%)
Oct 06, 2023 8.410 8.680 8.020 8.610 469,529 +0.15(+1.77%)
Oct 05, 2023 7.900 8.770 7.780 8.460 361,215 +0.54(+6.82%)
Oct 04, 2023 8.060 8.300 7.775 7.920 341,990 -0.11(-1.37%)
Oct 03, 2023 7.590 8.045 7.590 8.030 451,626 +0.23(+2.95%)
Oct 02, 2023 7.990 8.590 7.580 7.800 856,153 -0.19(-2.38%)
Sep 29, 2023 8.140 8.140 7.720 7.990 314,095 -0.01(-0.12%)
Sep 28, 2023 8.140 8.175 7.725 8.000 413,994 -0.16(-1.96%)
Sep 27, 2023 8.080 8.260 7.890 8.160 489,660 +0.16(+2.00%)
Sep 26, 2023 8.090 8.430 7.900 8.000 575,329 -0.03(-0.37%)
Sep 25, 2023 8.500 8.420 7.850 8.030 606,927 -0.42(-4.97%)
Sep 22, 2023 8.380 8.870 8.330 8.450 522,260 +0.10(+1.20%)
Sep 21, 2023 8.500 8.860 7.880 8.350 784,316 -0.22(-2.57%)
Sep 20, 2023 9.450 9.720 8.500 8.570 494,187 -0.81(-8.64%)
Sep 19, 2023 9.750 10.15 9.240 9.380 595,745 -0.28(-2.90%)
Sep 18, 2023 10.47 10.68 9.480 9.660 554,831 -0.82(-7.82%)
Sep 15, 2023 11.11 11.32 10.34 10.48 683,408 -0.52(-4.73%)
Sep 14, 2023 10.90 11.10 10.70 11.00 193,761 +0.19(+1.76%)
Sep 13, 2023 11.32 11.60 10.66 10.81 246,825 -0.46(-4.08%)
Sep 12, 2023 11.65 11.98 10.90 11.27 437,774 -0.38(-3.26%)
Sep 11, 2023 9.880 12.25 9.880 11.65 843,926 +1.62(+16.15%)
Sep 08, 2023 10.14 10.28 9.760 10.03 596,402 -0.03(-0.30%)
Sep 07, 2023 9.520 10.07 9.500 10.06 267,415 +0.29(+2.97%)
Sep 06, 2023 9.430 10.23 9.430 9.770 297,312 +0.33(+3.50%)
Sep 05, 2023 10.38 10.39 9.170 9.440 588,136 -1.08(-10.27%)
Sep 01, 2023 9.880 10.52 9.729 10.52 379,093 +0.61(+6.16%)
Aug 31, 2023 11.10 11.23 9.824 9.910 548,999 -1.15(-10.40%)
Aug 30, 2023 10.42 11.39 10.19 11.06 485,758 +0.56(+5.33%)
Aug 29, 2023 11.56 11.56 10.30 10.50 706,397 -1.15(-9.87%)
Aug 28, 2023 11.34 12.07 11.26 11.65 504,926 +0.34(+3.01%)
Aug 25, 2023 11.46 11.90 10.31 11.31 823,337 -0.20(-1.74%)
Aug 24, 2023 11.56 12.05 10.11 11.51 1,410,988 -0.13(-1.12%)
Aug 23, 2023 14.71 15.28 11.51 11.64 1,100,992 -2.98(-20.38%)
Aug 22, 2023 15.44 15.44 14.39 14.62 500,680 -0.74(-4.82%)
Aug 21, 2023 14.25 15.63 14.15 15.36 747,689 +1.06(+7.41%)
Aug 18, 2023 12.98 14.55 12.86 14.30 584,343 +1.09(+8.25%)
Aug 17, 2023 13.76 13.98 12.97 13.21 538,206 -0.55(-4.00%)
Aug 16, 2023 14.15 14.40 13.62 13.76 477,081 -0.43(-3.03%)
Aug 15, 2023 14.13 14.36 13.61 14.19 449,432 -0.01(-0.07%)
Aug 14, 2023 14.24 14.58 13.90 14.20 391,909 +0.00(+0.00%)
Aug 11, 2023 13.86 14.39 13.72 14.20 536,917 +0.18(+1.28%)
Aug 10, 2023 13.03 14.36 13.03 14.02 790,035 +0.89(+6.78%)
Aug 09, 2023 12.48 13.46 12.29 13.13 748,587 +0.76(+6.14%)
Aug 08, 2023 12.26 12.41 11.32 12.37 538,516 +0.00(+0.04%)
Aug 07, 2023 12.85 12.90 11.57 12.37 490,289 -0.54(-4.15%)
Aug 04, 2023 12.58 13.23 12.51 12.90 405,184 +0.37(+2.95%)
Aug 03, 2023 12.80 13.03 12.43 12.53 738,160 -0.26(-2.03%)
Aug 02, 2023 11.80 12.91 11.53 12.79 870,578 +0.09(+0.71%)
Aug 01, 2023 12.35 12.98 12.18 12.70 980,481 +0.20(+1.60%)
Jul 31, 2023 12.00 12.66 11.99 12.50 433,177 +0.66(+5.57%)
Jul 28, 2023 10.73 11.92 10.68 11.84 788,140 +1.34(+12.76%)
Jul 27, 2023 10.28 10.79 10.15 10.50 435,031 +0.29(+2.84%)
Jul 26, 2023 10.79 10.82 10.01 10.21 504,402 -0.64(-5.90%)
Jul 25, 2023 10.42 11.19 10.05 10.85 498,897 +0.37(+3.53%)
Jul 24, 2023 11.38 11.68 10.22 10.48 796,008 -0.93(-8.15%)
Jul 21, 2023 11.92 12.09 11.16 11.41 297,977 -0.39(-3.31%)
Jul 20, 2023 11.90 12.00 11.23 11.80 605,802 -0.17(-1.42%)
Jul 19, 2023 11.79 12.53 11.76 11.97 665,865 +0.32(+2.75%)
Jul 18, 2023 11.15 11.74 10.92 11.65 464,257 +0.64(+5.81%)
Jul 17, 2023 11.10 11.63 10.62 11.01 723,122 +0.04(+0.36%)
Jul 14, 2023 10.87 11.41 10.46 10.97 754,918 +0.12(+1.11%)
Jul 13, 2023 9.370 11.06 9.271 10.85 1,747,183 +1.60(+17.30%)
Jul 12, 2023 9.200 9.383 8.950 9.250 1,363,741 +0.05(+0.54%)
Jul 11, 2023 9.330 9.440 8.910 9.200 620,283 +0.09(+0.99%)
Jul 10, 2023 8.040 9.200 7.980 9.110 832,728 +1.07(+13.31%)
Jul 07, 2023 8.620 8.820 7.910 8.040 324,169 -0.57(-6.62%)
Jul 06, 2023 8.440 8.630 8.000 8.610 392,158 -0.02(-0.23%)
Jul 05, 2023 8.070 8.650 7.910 8.630 272,081 +0.53(+6.54%)
Jul 03, 2023 8.800 8.865 7.750 8.100 391,660 -0.60(-6.90%)
Jun 30, 2023 8.280 9.030 8.158 8.700 537,625 +0.48(+5.84%)
Jun 29, 2023 7.910 8.330 7.810 8.220 499,041 +0.35(+4.45%)
Jun 28, 2023 7.650 8.080 7.260 7.870 456,638 +0.21(+2.74%)
Jun 27, 2023 7.060 7.800 6.840 7.660 644,886 +0.66(+9.43%)
Jun 26, 2023 6.720 7.050 6.650 7.000 298,476 +0.23(+3.40%)
Jun 23, 2023 6.110 6.850 6.045 6.770 1,023,043 +0.55(+8.84%)
Jun 22, 2023 6.600 6.600 6.175 6.220 256,730 -0.39(-5.90%)
Jun 21, 2023 6.810 6.890 6.310 6.610 410,406 -0.29(-4.20%)
Jun 20, 2023 6.600 6.990 6.590 6.900 316,144 +0.36(+5.50%)
Jun 16, 2023 6.860 6.870 6.520 6.540 350,845 -0.25(-3.68%)
Jun 15, 2023 7.000 7.197 6.730 6.790 337,775 +0.32(+4.95%)
May 08, 2023 6.540 6.845 6.390 6.470 308,915 -0.07(-1.07%)
May 05, 2023 7.140 7.470 6.380 6.540 431,405 -0.24(-3.54%)
May 04, 2023 7.790 7.790 6.670 6.780 558,812 -1.12(-14.18%)
May 03, 2023 7.380 8.340 7.022 7.900 1,148,191 +1.41(+21.73%)
May 02, 2023 6.590 7.080 6.450 6.490 564,070 -0.15(-2.26%)
May 01, 2023 6.290 6.960 6.200 6.640 781,580 +0.36(+5.73%)
Apr 28, 2023 6.320 6.560 5.891 6.280 738,202 +0.02(+0.24%)
Apr 27, 2023 7.500 7.682 6.250 6.265 1,063,515 -1.40(-18.26%)
Apr 26, 2023 6.990 8.970 6.820 7.665 3,673,611 +0.79(+11.41%)
Apr 25, 2023 7.250 7.660 6.690 6.880 1,353,377 -0.88(-11.34%)
Apr 24, 2023 8.310 8.390 6.260 7.760 3,663,583 -1.24(-13.78%)
Apr 21, 2023 6.040 10.41 6.040 9.000 22,708,574 +3.32(+58.45%)
Apr 20, 2023 5.380 5.870 5.320 5.680 725,822 +0.29(+5.38%)
Apr 19, 2023 4.810 5.480 4.730 5.390 587,865 +0.47(+9.55%)
Apr 18, 2023 4.890 5.020 4.445 4.920 500,184 +0.07(+1.44%)
Apr 17, 2023 4.480 4.870 4.220 4.850 633,979 +0.52(+12.01%)
Apr 14, 2023 3.890 4.390 3.712 4.330 931,264 +0.46(+11.89%)
Apr 13, 2023 3.370 3.900 3.360 3.870 283,158 +0.52(+15.52%)
Apr 12, 2023 3.450 3.620 3.320 3.350 232,923 -0.05(-1.47%)
Apr 11, 2023 3.330 3.500 3.260 3.400 138,771 +0.08(+2.41%)
Apr 10, 2023 3.250 3.370 3.220 3.320 227,637 +0.06(+1.84%)
Apr 06, 2023 3.020 3.350 2.950 3.260 220,442 +0.23(+7.77%)
Apr 05, 2023 3.250 3.260 2.930 3.025 214,479 -0.22(-6.78%)
Apr 04, 2023 3.150 3.380 3.100 3.245 219,597 +0.10(+3.02%)
Apr 03, 2023 2.930 3.210 2.870 3.150 283,707 +0.21(+7.14%)
Mar 31, 2023 3.200 3.300 2.890 2.940 291,377 -0.26(-8.13%)
Mar 30, 2023 3.470 3.500 3.010 3.200 439,699 -0.20(-5.88%)
Mar 29, 2023 2.930 3.480 2.890 3.400 587,223 +0.55(+19.30%)
Mar 28, 2023 2.850 3.020 2.720 2.850 334,577 +0.02(+0.71%)
Mar 27, 2023 2.350 2.918 2.281 2.830 815,308 +0.55(+24.12%)
Mar 24, 2023 2.320 2.440 2.210 2.280 250,134 -0.05(-2.15%)
Mar 23, 2023 2.420 2.490 2.280 2.330 188,569 -0.06(-2.51%)
Mar 22, 2023 2.580 2.630 2.380 2.390 233,793 -0.15(-6.09%)
Mar 21, 2023 2.490 2.600 2.440 2.545 185,849 +0.11(+4.73%)
Mar 20, 2023 2.370 2.440 2.309 2.430 167,307 +0.08(+3.40%)
Mar 17, 2023 2.360 2.470 2.290 2.350 393,548 -0.02(-0.84%)
Mar 16, 2023 2.380 2.400 2.250 2.370 315,536 -0.02(-0.84%)
Mar 15, 2023 2.440 2.470 2.280 2.390 279,889 -0.13(-5.16%)
Mar 14, 2023 2.650 2.650 2.460 2.520 208,479 -0.05(-1.95%)
Mar 13, 2023 2.400 2.640 2.350 2.570 358,409 +0.15(+6.20%)
Mar 10, 2023 2.710 3.100 2.400 2.420 680,460 -0.27(-10.04%)
Mar 09, 2023 2.870 2.920 2.650 2.690 463,193 -0.14(-4.78%)
Mar 08, 2023 3.170 3.320 2.820 2.825 278,623 -0.31(-10.03%)
Mar 07, 2023 3.250 3.270 3.110 3.140 124,519 -0.10(-3.09%)
Mar 06, 2023 3.300 3.380 3.190 3.240 232,980 -0.02(-0.61%)
Mar 03, 2023 2.950 3.315 2.865 3.260 330,805 +0.37(+12.80%)
Mar 02, 2023 3.500 3.500 2.800 2.890 386,745 -0.28(-8.83%)
Mar 01, 2023 3.360 3.400 3.100 3.170 308,784 -0.17(-5.09%)
Feb 28, 2023 3.340 3.480 3.300 3.340 182,435 -0.03(-0.89%)
Feb 27, 2023 3.320 3.390 3.290 3.370 84,759 +0.09(+2.74%)
Feb 24, 2023 3.450 3.480 3.250 3.280 156,592 -0.22(-6.29%)
Feb 23, 2023 3.740 3.760 3.440 3.500 115,694 -0.21(-5.66%)
Feb 22, 2023 3.580 3.740 3.500 3.710 145,854 +0.17(+4.80%)
Feb 21, 2023 3.450 3.700 3.420 3.540 217,110 +0.09(+2.61%)
Feb 17, 2023 3.580 3.580 3.435 3.450 286,458 -0.10(-2.95%)
Feb 16, 2023 3.890 3.945 3.550 3.555 140,358 -0.15(-3.92%)
Feb 15, 2023 3.800 4.020 3.455 3.700 357,272 -0.16(-4.15%)
Feb 14, 2023 4.080 4.080 3.720 3.860 225,182 -0.22(-5.39%)
Feb 13, 2023 4.070 4.230 3.960 4.080 193,346 +0.02(+0.49%)
Feb 10, 2023 4.160 4.280 4.020 4.060 146,630 -0.11(-2.64%)
Feb 09, 2023 4.200 4.295 4.110 4.170 151,548 -0.01(-0.24%)
Feb 08, 2023 4.500 4.680 4.170 4.180 140,748 -0.36(-7.93%)
Feb 07, 2023 4.600 4.700 4.470 4.540 195,690 -0.05(-1.09%)
Feb 06, 2023 4.620 4.950 4.520 4.590 167,431 -0.05(-1.08%)
Feb 03, 2023 4.770 4.893 4.580 4.640 157,771 -0.25(-5.11%)
Feb 02, 2023 4.760 5.070 4.660 4.890 165,348 +0.14(+2.95%)
Feb 01, 2023 4.710 4.890 4.550 4.750 220,477 +0.09(+1.93%)
Jan 31, 2023 4.560 4.690 4.460 4.660 191,856 +0.10(+2.19%)
Jan 30, 2023 4.680 4.830 4.530 4.560 144,052 -0.17(-3.59%)
Jan 27, 2023 4.480 4.760 4.440 4.730 98,802 +0.24(+5.35%)
Jan 26, 2023 4.840 4.860 4.380 4.490 259,250 -0.32(-6.65%)
Jan 25, 2023 4.480 4.980 4.450 4.810 369,778 +0.26(+5.71%)
Jan 24, 2023 4.210 4.680 4.175 4.550 292,540 +0.33(+7.82%)
Jan 23, 2023 4.180 4.330 4.070 4.220 163,156 +0.01(+0.24%)
Jan 20, 2023 4.220 4.350 4.030 4.210 186,009 +0.02(+0.48%)
Jan 19, 2023 4.200 4.240 3.920 4.190 240,080 -0.02(-0.48%)
Jan 18, 2023 4.450 4.700 4.200 4.210 330,810 -0.28(-6.24%)
Jan 17, 2023 5.260 5.260 4.310 4.490 746,237 -0.55(-10.91%)
Jan 13, 2023 5.060 5.800 4.930 5.040 1,185,694 +0.09(+1.82%)
Jan 12, 2023 3.920 5.006 3.850 4.950 1,786,882 +1.15(+30.26%)
Jan 11, 2023 3.310 3.840 3.260 3.800 657,994 +0.49(+14.80%)
Jan 10, 2023 3.290 3.429 3.200 3.310 197,728 +0.04(+1.22%)
Jan 09, 2023 3.320 3.380 3.240 3.270 108,515 +0.01(+0.31%)
Jan 06, 2023 3.330 3.330 3.100 3.260 101,365 -0.02(-0.61%)
Jan 05, 2023 3.360 3.380 3.150 3.280 146,805 -0.05(-1.50%)
Jan 04, 2023 3.710 3.780 3.280 3.330 193,841 -0.32(-8.77%)
Jan 03, 2023 3.550 3.780 3.540 3.650 115,172 +0.15(+4.29%)
Dec 30, 2022 3.480 3.560 3.320 3.500 423,164 +0.00(+0.00%)
Dec 29, 2022 3.260 3.540 3.245 3.500 177,087 +0.26(+8.02%)
Dec 28, 2022 3.050 3.290 3.020 3.240 157,600 +0.23(+7.64%)
Dec 27, 2022 2.900 3.050 2.870 3.010 110,930 +0.12(+4.15%)
Dec 23, 2022 2.850 2.977 2.730 2.890 205,438 +0.01(+0.35%)
Dec 22, 2022 2.710 2.910 2.710 2.880 127,474 +0.15(+5.49%)
Dec 21, 2022 2.690 2.820 2.640 2.730 204,895 +0.02(+0.74%)
Dec 20, 2022 2.350 2.840 2.320 2.710 436,677 +0.34(+14.35%)
Dec 19, 2022 2.480 2.540 2.260 2.370 272,104 -0.10(-4.05%)
Dec 16, 2022 2.630 2.725 2.190 2.470 652,972 -0.21(-7.84%)
Dec 15, 2022 2.830 2.835 2.660 2.680 146,699 -0.17(-5.96%)
Dec 14, 2022 2.930 2.970 2.830 2.850 98,993 -0.08(-2.73%)
Dec 13, 2022 2.970 3.120 2.860 2.930 177,324 +0.03(+1.03%)
Dec 12, 2022 2.900 2.990 2.840 2.900 83,796 -0.01(-0.34%)
Dec 09, 2022 3.010 3.060 2.820 2.910 224,024 -0.12(-3.96%)
Dec 08, 2022 3.050 3.200 2.990 3.030 95,339 -0.02(-0.66%)
Dec 07, 2022 3.160 3.160 3.030 3.050 46,790 -0.09(-2.87%)
Dec 06, 2022 3.310 3.310 3.090 3.140 70,326 -0.19(-5.71%)
Dec 05, 2022 3.380 3.429 3.200 3.330 136,444 -0.06(-1.77%)
Dec 02, 2022 3.180 3.460 3.089 3.390 124,245 +0.19(+5.94%)
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.