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

Contrafect (NQ: CFRX )

0.2318 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 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, 2015 3392 3528 3320 3320 32 -64.00(-1.89%)
Nov 27, 2015 3288 3398 3288 3384 5 +48.00(+1.44%)
Nov 25, 2015 3200 3336 3336 3336 23 +175.36(+5.55%)
Nov 24, 2015 3136 3216 3136 3161 11 -7.36(-0.23%)
Nov 23, 2015 3032 3184 2976 3168 34 +160.00(+5.32%)
Nov 20, 2015 3128 3128 2952 3008 27 -40.00(-1.31%)
Nov 19, 2015 3136 3168 2984 3048 33 -104.00(-3.30%)
Nov 18, 2015 2992 3184 2720 3152 130 +192.00(+6.49%)
Nov 17, 2015 3152 3152 2949 2960 134 -224.00(-7.04%)
Nov 16, 2015 3360 3360 3120 3184 162 -196.00(-5.80%)
Nov 13, 2015 3280 3488 3112 3380 121 +76.00(+2.30%)
Nov 12, 2015 3360 3368 3256 3304 54 -48.00(-1.43%)
Nov 11, 2015 3272 3432 3240 3352 112 +112.00(+3.46%)
Nov 10, 2015 3200 3280 3168 3240 98 +48.00(+1.50%)
Nov 09, 2015 3240 3243 3088 3192 91 -40.00(-1.24%)
Nov 06, 2015 3264 3280 3048 3232 210 +8.00(+0.25%)
Nov 05, 2015 3240 3280 3104 3224 156 -32.00(-0.98%)
Nov 04, 2015 3528 3552 3089 3256 179 -256.00(-7.29%)
Nov 03, 2015 3256 3528 3256 3512 205 +248.00(+7.60%)
Nov 02, 2015 3256 3320 3200 3264 224 +16.00(+0.49%)
Oct 30, 2015 3280 3344 3216 3248 144 -72.00(-2.17%)
Oct 29, 2015 3312 3384 3192 3320 121 +48.00(+1.47%)
Oct 28, 2015 3320 3352 3240 3272 206 -16.00(-0.49%)
Oct 27, 2015 3328 3352 3280 3288 226 -40.00(-1.20%)
Oct 26, 2015 3304 3352 3296 3328 160 +47.92(+1.46%)
Oct 23, 2015 3280 3328 3208 3280 137 +16.08(+0.49%)
Oct 22, 2015 3336 3376 3240 3264 228 -72.00(-2.16%)
Oct 21, 2015 3504 3512 3280 3336 210 -152.00(-4.36%)
Oct 20, 2015 3576 3648 3464 3488 220 -112.00(-3.11%)
Oct 19, 2015 3584 3704 3544 3600 68 -16.00(-0.44%)
Oct 16, 2015 3568 3624 3552 3616 35 +16.00(+0.44%)
Oct 15, 2015 3608 3720 3568 3600 139 +32.00(+0.90%)
Oct 14, 2015 3600 3680 3496 3568 77 -32.00(-0.89%)
Oct 13, 2015 3496 3688 3496 3600 110 +32.00(+0.90%)
Oct 12, 2015 3504 3608 3448 3568 59 +88.00(+2.53%)
Oct 09, 2015 3376 3512 3376 3480 51 +88.00(+2.59%)
Oct 08, 2015 3344 3416 3304 3392 33 +64.00(+1.92%)
Oct 07, 2015 3360 3360 3272 3328 33 -64.00(-1.89%)
Oct 06, 2015 3280 3440 3248 3392 60 +112.00(+3.41%)
Oct 05, 2015 3312 3376 3155 3280 46 +24.00(+0.74%)
Oct 02, 2015 3192 3288 3096 3256 156 +56.00(+1.75%)
Oct 01, 2015 3552 3560 3160 3200 195 -360.00(-10.11%)
Sep 30, 2015 3400 3576 3200 3560 74 +136.00(+3.97%)
Sep 29, 2015 3360 3592 3280 3424 77 +80.00(+2.39%)
Sep 28, 2015 3320 3424 3120 3344 98 +0.00(+0.00%)
Sep 25, 2015 3664 3664 3304 3344 87 -312.00(-8.53%)
Sep 24, 2015 3640 3680 3536 3656 71 +8.00(+0.22%)
Sep 23, 2015 3776 3792 3648 3648 25 -160.00(-4.20%)
Sep 22, 2015 3840 3855 3721 3808 29 -40.00(-1.04%)
Sep 21, 2015 4000 4008 3744 3848 96 -104.00(-2.63%)
Sep 18, 2015 3920 4152 3856 3952 152 +80.00(+2.07%)
Sep 17, 2015 3856 3976 3840 3872 48 +16.00(+0.41%)
Sep 16, 2015 3848 3944 3840 3856 18 -71.92(-1.83%)
Sep 15, 2015 3904 3960 3872 3928 27 +71.92(+1.87%)
Sep 14, 2015 3920 3920 3808 3856 55 -64.00(-1.63%)
Sep 11, 2015 3968 4120 3800 3920 51 -144.00(-3.54%)
Sep 10, 2015 3896 4080 3888 4064 15 +96.00(+2.42%)
Sep 09, 2015 4024 4096 3920 3968 49 -40.00(-1.00%)
Sep 08, 2015 3904 4016 3856 4008 38 -32.00(-0.79%)
Sep 04, 2015 3880 4040 4040 4040 12 +136.00(+3.48%)
Sep 03, 2015 3915 3952 3832 3904 20 +56.00(+1.46%)
Sep 02, 2015 3960 3960 3688 3848 34 -86.40(-2.20%)
Sep 01, 2015 3920 4008 3864 3934 30 +6.40(+0.16%)
Aug 31, 2015 4096 4096 3928 3928 31 -192.00(-4.66%)
Aug 28, 2015 4080 4160 4040 4120 15 +104.00(+2.59%)
Aug 27, 2015 3952 4112 3952 4016 33 -32.00(-0.79%)
Aug 26, 2015 4080 4080 3560 4048 53 +8.00(+0.20%)
Aug 25, 2015 4128 4128 3888 4040 34 +16.00(+0.40%)
Aug 24, 2015 4056 4066 3552 4024 82 -40.00(-0.98%)
Aug 21, 2015 3984 4144 3896 4064 50 +96.00(+2.42%)
Aug 20, 2015 4320 4320 3872 3968 65 -176.00(-4.25%)
Aug 19, 2015 4408 4592 4040 4144 116 -176.00(-4.07%)
Aug 18, 2015 4360 4640 4152 4320 199 +7.52(+0.17%)
Aug 17, 2015 3704 4336 3680 4312 234 +664.48(+18.21%)
Aug 14, 2015 3720 3810 3584 3648 62 -48.00(-1.30%)
Aug 13, 2015 3874 3904 3696 3696 42 -160.00(-4.15%)
Aug 12, 2015 3920 3928 3776 3856 51 -64.00(-1.63%)
Aug 11, 2015 3840 3936 3840 3920 50 +184.00(+4.93%)
Aug 10, 2015 3688 3800 3688 3736 31 +88.00(+2.41%)
Aug 07, 2015 3577 3752 3577 3648 13 +16.00(+0.44%)
Aug 06, 2015 3624 3848 3620 3632 38 -126.40(-3.36%)
Aug 05, 2015 3728 3776 3640 3758 26 +86.40(+2.35%)
Aug 04, 2015 3800 3800 3408 3672 59 -108.00(-2.86%)
Aug 03, 2015 3856 3888 3560 3780 102 -148.00(-3.77%)
Jul 31, 2015 3920 4000 3876 3928 17 -24.00(-0.61%)
Jul 30, 2015 4040 4112 3920 3952 27 -132.16(-3.24%)
Jul 29, 2015 4000 4104 4000 4084 14 +58.56(+1.45%)
Jul 28, 2015 3920 4050 3920 4026 13 +105.60(+2.69%)
Jul 27, 2015 3880 3992 3840 3920 21 -16.00(-0.41%)
Jul 24, 2015 4120 4160 3848 3936 51 -264.00(-6.29%)
Jul 23, 2015 4128 4248 4112 4200 12 +24.00(+0.57%)
Jul 22, 2015 4016 4197 4000 4176 18 +152.00(+3.78%)
Jul 21, 2015 4024 4152 3920 4024 39 +32.00(+0.80%)
Jul 20, 2015 4160 4160 3928 3992 55 -192.00(-4.59%)
Jul 17, 2015 4272 4344 4016 4184 94 +80.00(+1.95%)
Jul 16, 2015 4104 4222 4056 4104 48 +80.00(+1.99%)
Jul 15, 2015 4320 4520 4016 4024 101 -248.00(-5.81%)
Jul 14, 2015 4273 4280 4120 4272 90 +96.00(+2.30%)
Jul 13, 2015 4128 4568 4000 4176 44 +64.00(+1.56%)
Jul 10, 2015 4224 4352 4088 4112 45 -16.00(-0.39%)
Jul 09, 2015 4026 4128 4000 4128 24 +104.00(+2.58%)
Jul 08, 2015 4228 4228 3960 4024 52 -216.00(-5.09%)
Jul 07, 2015 4184 4296 4104 4240 26 -48.00(-1.12%)
Jul 06, 2015 4432 4520 4120 4288 69 -88.00(-2.01%)
Jul 02, 2015 4184 4376 4376 4376 47 +248.00(+6.01%)
Jul 01, 2015 4232 4466 4064 4128 67 -72.00(-1.71%)
Jun 30, 2015 4400 4528 4168 4200 87 -176.00(-4.02%)
Jun 29, 2015 4560 4560 4144 4376 107 -144.00(-3.19%)
Jun 26, 2015 4200 4688 4016 4520 203 +280.00(+6.60%)
Jun 25, 2015 4120 4248 3968 4240 42 +80.00(+1.92%)
Jun 24, 2015 4192 4224 4008 4160 69 +144.00(+3.59%)
Jun 23, 2015 4200 4400 3920 4016 163 -104.00(-2.52%)
Jun 22, 2015 3728 4120 3584 4120 121 +264.00(+6.85%)
Jun 19, 2015 3760 3944 3520 3856 120 +56.00(+1.47%)
Jun 18, 2015 3752 3880 3635 3800 33 +144.00(+3.94%)
Jun 17, 2015 4032 4032 3640 3656 46 -208.00(-5.38%)
Jun 16, 2015 4000 4120 3760 3864 126 -48.00(-1.23%)
Jun 15, 2015 3880 4119 3600 3912 105 +16.00(+0.41%)
Jun 12, 2015 3400 3992 3360 3896 125 +608.00(+18.49%)
Jun 11, 2015 3296 3328 3272 3288 14 -40.00(-1.20%)
Jun 10, 2015 3240 3360 3200 3328 23 +88.00(+2.72%)
Jun 09, 2015 3368 3368 3136 3240 64 -72.00(-2.17%)
Jun 08, 2015 3400 3432 3293 3312 68 -79.92(-2.36%)
Jun 05, 2015 3544 3544 3248 3392 259 -152.08(-4.29%)
Jun 04, 2015 3600 3600 3480 3544 21 -56.00(-1.56%)
Jun 03, 2015 3776 3800 3448 3600 56 -112.00(-3.02%)
Jun 02, 2015 3768 3896 3600 3712 51 -88.00(-2.32%)
Jun 01, 2015 3832 3896 3800 3800 15 -72.00(-1.86%)
May 29, 2015 3816 3904 3784 3872 15 +88.00(+2.33%)
May 28, 2015 3976 3976 3732 3784 21 -20.80(-0.55%)
May 27, 2015 3928 3928 3672 3805 37 -67.20(-1.74%)
May 26, 2015 4040 4040 3792 3872 30 -185.84(-4.58%)
May 22, 2015 4048 4058 4058 4058 16 +9.84(+0.24%)
May 21, 2015 3957 4072 3840 4048 21 +208.00(+5.42%)
May 20, 2015 3936 3936 3696 3840 55 +120.00(+3.23%)
May 19, 2015 3688 3833 3504 3720 99 -3.20(-0.09%)
May 18, 2015 3728 3912 3688 3723 44 -180.80(-4.63%)
May 15, 2015 3912 4120 3762 3904 20 -56.00(-1.41%)
May 14, 2015 3920 4040 3840 3960 10 +24.00(+0.61%)
May 13, 2015 3928 4008 3920 3936 14 -144.00(-3.53%)
May 12, 2015 4000 4112 3752 4080 58 -50.96(-1.23%)
May 11, 2015 3864 4156 3800 4131 59 +218.96(+5.60%)
May 08, 2015 3768 4024 3754 3912 23 +136.00(+3.60%)
May 07, 2015 3888 3904 3696 3776 35 -152.00(-3.87%)
May 06, 2015 4000 4028 3440 3928 265 -88.00(-2.19%)
May 05, 2015 4240 4336 4008 4016 34 -152.00(-3.65%)
May 04, 2015 4048 4400 4048 4168 55 +80.00(+1.96%)
May 01, 2015 4232 4232 4016 4088 28 -128.00(-3.04%)
Apr 30, 2015 4160 4216 4040 4216 40 +80.00(+1.93%)
Apr 29, 2015 4208 4400 4088 4136 97 -48.00(-1.15%)
Apr 28, 2015 4152 4304 4032 4184 80 +64.00(+1.55%)
Apr 27, 2015 4304 4520 4120 4120 145 -176.00(-4.10%)
Apr 24, 2015 4160 4352 4088 4296 50 +72.00(+1.70%)
Apr 23, 2015 4304 4400 4223 4224 66 -92.96(-2.15%)
Apr 22, 2015 4296 4584 4096 4317 60 -35.04(-0.81%)
Apr 21, 2015 4368 4576 4192 4352 46 -8.08(-0.19%)
Apr 20, 2015 4432 4480 4200 4360 97 -63.92(-1.44%)
Apr 17, 2015 4552 4552 4313 4424 54 -56.00(-1.25%)
Apr 16, 2015 4682 4682 4336 4480 200 -232.00(-4.92%)
Apr 15, 2015 4752 4992 4617 4712 335 +8.00(+0.17%)
Apr 14, 2015 4792 4840 4512 4704 209 -40.00(-0.84%)
Apr 13, 2015 4512 4768 4406 4744 176 +280.00(+6.27%)
Apr 10, 2015 4592 4592 4336 4464 81 -72.00(-1.59%)
Apr 09, 2015 4696 4759 4442 4536 160 -152.00(-3.24%)
Apr 08, 2015 4296 4688 4296 4688 131 +368.00(+8.52%)
Apr 07, 2015 4608 4912 4216 4320 304 -168.00(-3.74%)
Apr 06, 2015 4432 4800 4352 4488 293 +8.00(+0.18%)
Apr 02, 2015 4688 4480 4480 4480 455 -184.00(-3.95%)
Apr 01, 2015 4144 4680 4040 4664 173 +544.00(+13.20%)
Mar 31, 2015 3760 4384 3760 4120 305 +248.00(+6.40%)
Mar 30, 2015 4176 4176 3776 3872 63 -80.00(-2.02%)
Mar 27, 2015 3808 4240 3808 3952 66 +160.00(+4.22%)
Mar 26, 2015 3824 3824 3600 3792 44 -88.00(-2.27%)
Mar 25, 2015 4032 4032 3664 3880 87 -98.24(-2.47%)
Mar 24, 2015 4032 4131 3920 3978 40 -77.76(-1.92%)
Mar 23, 2015 4280 4280 3896 4056 68 +40.00(+1.00%)
Mar 20, 2015 3952 4152 3848 4016 280 +48.00(+1.21%)
Mar 19, 2015 3848 4176 3848 3968 76 +48.00(+1.22%)
Mar 18, 2015 4080 4288 3664 3920 103 -104.00(-2.58%)
Mar 17, 2015 4416 4560 3760 4024 338 -264.00(-6.16%)
Mar 16, 2015 4832 4904 4280 4288 273 -352.00(-7.59%)
Mar 13, 2015 4480 4872 4368 4640 209 +224.00(+5.07%)
Mar 12, 2015 4360 4592 4264 4416 77 +64.00(+1.47%)
Mar 11, 2015 4352 4592 4144 4352 155 +72.00(+1.68%)
Mar 10, 2015 4520 4680 4176 4280 336 -144.00(-3.25%)
Mar 09, 2015 3760 4560 3616 4424 466 +736.00(+19.96%)
Mar 06, 2015 3520 3808 3519 3688 87 +224.00(+6.47%)
Mar 05, 2015 3320 3493 3320 3464 56 +80.00(+2.36%)
Mar 04, 2015 3440 3440 3216 3384 57 -72.00(-2.08%)
Mar 03, 2015 3520 3558 3400 3456 77 +16.00(+0.47%)
Mar 02, 2015 3472 3600 3400 3440 22 -24.00(-0.69%)
Feb 27, 2015 3520 3592 3416 3464 90 -24.00(-0.69%)
Feb 26, 2015 3272 3520 3250 3488 37 +160.00(+4.81%)
Feb 25, 2015 3240 3352 3120 3328 5 +72.00(+2.21%)
Feb 24, 2015 3440 3440 3024 3256 36 -176.00(-5.13%)
Feb 23, 2015 3344 3504 3328 3432 37 +96.00(+2.88%)
Feb 20, 2015 3376 3502 3266 3336 111 -23.92(-0.71%)
Feb 19, 2015 3176 3600 3176 3360 104 +183.92(+5.79%)
Feb 18, 2015 3120 3184 2936 3176 33 +72.00(+2.32%)
Feb 17, 2015 3312 3360 3000 3104 61 -96.00(-3.00%)
Feb 13, 2015 3400 3200 3200 3200 33 -48.00(-1.48%)
Feb 12, 2015 3384 3560 3248 3248 47 -64.00(-1.93%)
Feb 11, 2015 3512 3592 3240 3312 23 -120.00(-3.50%)
Feb 10, 2015 3496 3556 3328 3432 22 -9.60(-0.28%)
Feb 09, 2015 3776 3912 3200 3442 88 -247.20(-6.70%)
Feb 06, 2015 3712 3785 3689 3689 1 +64.80(+1.79%)
Feb 05, 2015 3680 3680 3560 3624 24 -96.00(-2.58%)
Feb 04, 2015 3960 3960 3688 3720 9 -56.00(-1.48%)
Feb 03, 2015 3968 3984 3480 3776 28 -92.00(-2.38%)
Feb 02, 2015 3808 4000 3696 3868 27 +66.88(+1.76%)
Jan 30, 2015 3856 3919 3680 3801 36 -66.08(-1.71%)
Jan 29, 2015 3744 3872 3688 3867 25 +79.20(+2.09%)
Jan 28, 2015 4000 4000 3668 3788 38 -84.00(-2.17%)
Jan 27, 2015 3640 4080 3640 3872 80 +312.00(+8.76%)
Jan 26, 2015 3568 3568 3340 3560 7 +56.00(+1.60%)
Jan 23, 2015 3248 3568 3240 3504 5 +272.00(+8.42%)
Jan 22, 2015 3615 3616 2888 3232 21 -344.00(-9.62%)
Jan 21, 2015 3512 3640 3328 3576 80 +56.00(+1.59%)
Jan 20, 2015 3760 3760 3264 3520 8 -96.00(-2.65%)
Jan 16, 2015 3600 3656 3232 3616 46 -128.00(-3.42%)
Jan 15, 2015 3562 3784 3456 3744 46 +80.00(+2.18%)
Jan 14, 2015 3560 3664 3288 3664 30 +176.00(+5.05%)
Jan 13, 2015 3448 3552 3136 3488 31 +56.00(+1.63%)
Jan 12, 2015 3392 3416 3320 3432 52 +79.68(+2.38%)
Jan 09, 2015 3240 3352 3040 3352 15 -29.92(-0.88%)
Jan 08, 2015 2880 3384 2880 3382 92 +542.24(+19.09%)
Jan 07, 2015 2848 2848 2800 2840 11 +40.00(+1.43%)
Jan 06, 2015 2865 3000 2800 2800 24 -64.00(-2.23%)
Jan 05, 2015 3192 3192 2832 2864 5 -165.60(-5.47%)
Jan 02, 2015 2840 3048 2840 3030 12 +229.60(+8.20%)
Dec 31, 2014 2952 2800 2800 2800 18 -40.00(-1.41%)
Dec 30, 2014 2800 2944 2800 2840 25 +24.00(+0.85%)
Dec 29, 2014 2800 3080 2800 2816 10 -184.08(-6.14%)
Dec 26, 2014 3000 3176 2880 3000 32 -192.48(-6.03%)
Dec 24, 2014 3008 3193 3193 3193 18 +80.48(+2.59%)
Dec 23, 2014 2920 3295 2800 3112 122 +112.08(+3.74%)
Dec 22, 2014 2240 3552 2240 3000 354 +760.00(+33.93%)
Dec 19, 2014 2152 2240 2144 2240 7 +64.08(+2.94%)
Dec 18, 2014 2224 2384 2120 2176 22 +55.92(+2.64%)
Dec 17, 2014 2200 2200 2120 2120 24 -31.92(-1.48%)
Dec 16, 2014 2264 2272 2104 2152 11 +135.92(+6.74%)
Dec 15, 2014 2272 2272 2016 2016 10 -144.00(-6.67%)
Dec 12, 2014 2272 2272 2160 2160 1 -104.00(-4.59%)
Dec 11, 2014 2114 2264 2000 2264 27 +184.00(+8.85%)
Dec 10, 2014 2032 2104 2000 2080 8 -32.00(-1.52%)
Dec 09, 2014 2104 2168 2096 2112 9 +15.92(+0.76%)
Dec 08, 2014 2096 2096 2096 2096 0 -215.92(-9.34%)
Dec 05, 2014 2312 2312 2312 2312 0 +0.00(+0.00%)
Dec 04, 2014 2312 2343 2240 2312 13 -32.00(-1.37%)
Dec 03, 2014 2360 2360 2320 2344 4 +56.00(+2.45%)
Dec 02, 2014 2136 2288 2136 2288 16 +40.08(+1.78%)
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.