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

Silence Therapeutics Plc ADR (NQ: SLN )

19.30 -0.42 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 12.95 13.48 12.51 12.87 50,479 +0.01(+0.08%)
Nov 29, 2023 12.72 12.98 12.48 12.86 32,605 +0.18(+1.42%)
Nov 28, 2023 12.00 12.69 11.80 12.68 50,393 +0.61(+5.05%)
Nov 27, 2023 11.45 12.49 11.20 12.07 76,794 +0.31(+2.68%)
Nov 24, 2023 11.51 12.40 11.10 11.76 70,826 +0.21(+1.77%)
Nov 22, 2023 10.90 11.68 10.90 11.55 49,023 +0.79(+7.34%)
Nov 21, 2023 9.750 10.90 9.750 10.76 125,110 +0.85(+8.58%)
Nov 20, 2023 9.560 10.31 9.220 9.910 79,109 +0.81(+8.90%)
Nov 17, 2023 9.110 9.875 8.940 9.100 588,007 -0.20(-2.15%)
Nov 16, 2023 9.210 9.815 9.210 9.300 6,420 -0.12(-1.27%)
Nov 15, 2023 9.460 9.686 9.300 9.420 10,581 +0.20(+2.17%)
Nov 14, 2023 9.100 9.800 9.100 9.220 16,082 +0.21(+2.33%)
Nov 13, 2023 9.350 9.350 9.010 9.010 9,925 -0.19(-2.07%)
Nov 10, 2023 9.671 10.24 9.200 9.200 54,170 -0.80(-8.00%)
Nov 09, 2023 10.08 10.58 10.00 10.00 15,575 -0.24(-2.34%)
Nov 08, 2023 10.01 10.37 9.820 10.24 11,578 +0.44(+4.49%)
Nov 07, 2023 9.780 10.50 8.870 9.800 34,587 -0.29(-2.87%)
Nov 06, 2023 9.100 10.34 8.872 10.09 18,668 +0.89(+9.67%)
Nov 03, 2023 9.200 9.580 8.685 9.200 37,299 +0.00(+0.00%)
Nov 02, 2023 8.300 9.285 8.200 9.200 29,373 +0.54(+6.24%)
Nov 01, 2023 7.130 9.230 7.000 8.660 124,143 +1.96(+29.25%)
Oct 31, 2023 7.300 7.300 6.510 6.700 21,425 -0.30(-4.29%)
Oct 30, 2023 7.300 7.480 7.000 7.000 27,665 -0.12(-1.69%)
Oct 27, 2023 7.300 7.300 7.000 7.120 4,851 +0.09(+1.28%)
Oct 26, 2023 7.140 7.200 7.000 7.030 5,311 -0.23(-3.17%)
Oct 25, 2023 6.850 7.260 6.850 7.260 4,185 +0.32(+4.61%)
Oct 24, 2023 7.000 7.311 6.760 6.940 8,777 +0.18(+2.66%)
Oct 23, 2023 7.310 7.310 6.750 6.760 14,967 -0.37(-5.19%)
Oct 20, 2023 7.240 7.558 7.000 7.130 4,796 -0.25(-3.39%)
Oct 19, 2023 8.020 8.340 7.010 7.380 22,025 -0.43(-5.51%)
Oct 18, 2023 7.400 8.198 7.400 7.810 17,375 -0.49(-5.90%)
Oct 17, 2023 7.860 8.980 7.860 8.300 11,241 +0.26(+3.23%)
Oct 16, 2023 7.680 8.410 7.570 8.040 11,463 +0.28(+3.61%)
Oct 13, 2023 8.430 8.430 6.150 7.760 90,555 -0.53(-6.39%)
Oct 12, 2023 8.500 8.510 7.765 8.290 9,604 -0.31(-3.60%)
Oct 11, 2023 9.400 9.400 8.600 8.600 17,100 -0.84(-8.90%)
Oct 10, 2023 9.800 9.800 9.200 9.440 19,780 +0.10(+1.07%)
Oct 09, 2023 9.245 9.400 9.245 9.340 6,777 -0.06(-0.64%)
Oct 06, 2023 9.200 9.510 9.200 9.400 4,460 +0.16(+1.73%)
Oct 05, 2023 9.540 9.540 9.240 9.240 2,944 +0.13(+1.43%)
Oct 04, 2023 9.410 9.420 9.110 9.110 3,888 +0.05(+0.55%)
Oct 03, 2023 9.600 9.795 9.000 9.060 16,127 -0.14(-1.52%)
Oct 02, 2023 9.950 9.950 9.200 9.200 19,032 -0.62(-6.31%)
Sep 29, 2023 10.13 10.13 9.670 9.820 4,228 +0.06(+0.61%)
Sep 28, 2023 9.720 9.870 9.550 9.760 8,904 +0.06(+0.62%)
Sep 27, 2023 9.840 10.08 9.700 9.700 5,928 -0.27(-2.71%)
Sep 26, 2023 10.17 10.60 9.650 9.970 27,381 +0.06(+0.61%)
Sep 25, 2023 10.73 10.24 9.910 9.910 12,637 -0.83(-7.73%)
Sep 22, 2023 9.500 10.75 9.500 10.74 25,735 +0.34(+3.27%)
Sep 21, 2023 10.72 10.79 10.40 10.40 3,673 -0.30(-2.80%)
Sep 20, 2023 10.53 10.95 10.26 10.70 17,653 +0.11(+1.04%)
Sep 19, 2023 9.700 10.59 9.515 10.59 42,275 +0.86(+8.84%)
Sep 18, 2023 9.750 10.27 9.710 9.730 4,559 -0.22(-2.21%)
Sep 15, 2023 10.05 10.26 9.716 9.950 25,546 -0.03(-0.30%)
Sep 14, 2023 9.960 10.26 9.350 9.980 30,484 +0.11(+1.11%)
Sep 13, 2023 9.106 9.900 9.106 9.870 10,969 +0.52(+5.56%)
Sep 12, 2023 8.785 9.420 8.785 9.350 17,357 +0.39(+4.35%)
Sep 11, 2023 8.540 8.960 8.500 8.960 15,856 +0.51(+6.04%)
Sep 08, 2023 8.330 8.910 8.196 8.450 44,886 -0.05(-0.59%)
Sep 07, 2023 8.100 8.550 6.310 8.500 96,971 +0.40(+4.94%)
Sep 06, 2023 8.770 9.110 8.065 8.100 36,467 -0.49(-5.70%)
Sep 05, 2023 8.270 9.050 8.270 8.590 47,018 +0.09(+1.06%)
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.