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

Acelyrin Inc (NQ: SLRN )

4.120 +0.070 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.070 4.300 4.050 4.120 1,379,048 +0.07(+1.73%)
May 30, 2024 4.100 4.160 3.980 4.050 1,954,551 -0.03(-0.74%)
May 29, 2024 3.990 4.220 3.990 4.080 2,317,299 +0.03(+0.74%)
May 28, 2024 4.180 4.250 3.910 4.050 1,224,964 -0.08(-1.94%)
May 24, 2024 4.250 4.328 4.050 4.130 562,220 -0.09(-2.13%)
May 23, 2024 4.510 4.510 4.180 4.220 427,181 -0.30(-6.64%)
May 22, 2024 4.630 4.830 4.330 4.520 702,828 +0.19(+4.39%)
May 21, 2024 4.290 4.490 4.265 4.330 629,531 +0.03(+0.70%)
May 20, 2024 4.410 4.440 4.230 4.300 700,876 -0.09(-2.05%)
May 17, 2024 4.670 4.680 4.370 4.390 742,134 -0.24(-5.18%)
May 16, 2024 4.750 4.840 4.570 4.630 444,745 -0.11(-2.32%)
May 15, 2024 5.000 5.000 4.720 4.740 461,685 +0.01(+0.21%)
May 14, 2024 4.790 4.960 4.690 4.730 585,293 +0.04(+0.85%)
May 13, 2024 4.670 4.960 4.660 4.690 812,523 +0.01(+0.21%)
May 10, 2024 4.830 4.980 4.530 4.680 875,247 -0.20(-4.10%)
May 09, 2024 4.800 4.950 4.530 4.880 1,164,365 +0.09(+1.88%)
May 08, 2024 4.550 4.828 4.450 4.790 538,842 +0.17(+3.68%)
May 07, 2024 4.360 4.770 4.320 4.620 1,110,913 +0.25(+5.72%)
May 06, 2024 4.340 4.490 4.340 4.370 1,090,830 +0.02(+0.46%)
May 03, 2024 4.300 4.470 4.265 4.350 946,417 +0.10(+2.35%)
May 02, 2024 4.340 4.370 4.220 4.250 942,947 +0.00(+0.00%)
May 01, 2024 4.190 4.380 4.190 4.250 1,142,953 +0.07(+1.67%)
Apr 30, 2024 4.200 4.300 4.140 4.180 891,946 -0.06(-1.42%)
Apr 29, 2024 4.290 4.450 4.220 4.240 913,736 +0.00(+0.00%)
Apr 26, 2024 4.250 4.340 4.180 4.240 657,192 +0.00(+0.00%)
Apr 25, 2024 4.510 4.650 4.220 4.240 723,193 -0.33(-7.22%)
Apr 24, 2024 4.610 4.780 4.530 4.570 534,793 -0.03(-0.65%)
Apr 23, 2024 4.830 4.960 4.590 4.600 2,028,000 -0.22(-4.56%)
Apr 22, 2024 5.100 5.134 4.790 4.820 1,033,118 -0.19(-3.79%)
Apr 19, 2024 4.880 5.175 4.740 5.010 2,369,581 +0.13(+2.66%)
Apr 18, 2024 5.000 5.100 4.760 4.880 1,210,300 -0.14(-2.79%)
Apr 17, 2024 5.200 5.350 4.980 5.020 599,571 -0.12(-2.33%)
Apr 16, 2024 5.520 5.520 5.140 5.140 741,171 -0.38(-6.88%)
Apr 15, 2024 5.320 5.560 5.200 5.520 951,665 +0.15(+2.79%)
Apr 12, 2024 5.710 5.740 5.340 5.370 489,507 -0.39(-6.77%)
Apr 11, 2024 5.760 5.830 5.530 5.760 466,165 +0.06(+1.05%)
Apr 10, 2024 5.810 5.830 5.610 5.700 783,663 -0.25(-4.20%)
Apr 09, 2024 6.060 6.270 5.930 5.950 534,183 -0.10(-1.65%)
Apr 08, 2024 6.050 6.160 5.920 6.050 788,919 -0.02(-0.33%)
Apr 05, 2024 6.340 6.340 6.040 6.070 1,717,958 -0.32(-5.01%)
Apr 04, 2024 6.640 6.810 6.340 6.390 771,137 -0.24(-3.62%)
Apr 03, 2024 6.500 6.770 6.460 6.630 756,026 +0.09(+1.38%)
Apr 02, 2024 6.650 6.765 6.380 6.540 1,260,220 -0.12(-1.80%)
Apr 01, 2024 6.760 6.770 6.320 6.660 1,481,265 -0.09(-1.33%)
Mar 28, 2024 6.760 6.720 6.685 6.750 804,951 +0.00(+0.00%)
Mar 27, 2024 6.670 6.850 6.460 6.750 1,300,879 +0.10(+1.50%)
Mar 26, 2024 6.790 7.030 6.610 6.650 1,122,300 -0.09(-1.34%)
Mar 25, 2024 6.940 7.300 6.730 6.740 926,995 -0.18(-2.67%)
Mar 22, 2024 7.860 7.860 6.640 6.925 1,634,249 -0.86(-10.99%)
Mar 21, 2024 8.390 8.390 7.370 7.780 2,090,082 -0.54(-6.49%)
Mar 20, 2024 8.150 8.590 7.870 8.320 3,212,793 +0.36(+4.52%)
Mar 19, 2024 7.610 8.030 7.490 7.960 4,266,358 +0.34(+4.46%)
Mar 18, 2024 7.550 7.730 7.150 7.620 955,580 -0.22(-2.81%)
Mar 15, 2024 7.790 8.140 7.730 7.840 5,971,746 -0.03(-0.38%)
Mar 14, 2024 8.210 8.290 7.710 7.870 954,030 -0.37(-4.49%)
Mar 13, 2024 8.300 8.570 8.180 8.240 981,524 -0.05(-0.60%)
Mar 12, 2024 8.510 8.570 8.050 8.290 1,498,316 -0.01(-0.12%)
Mar 11, 2024 7.910 8.450 7.570 8.300 3,077,456 +0.82(+10.96%)
Mar 08, 2024 8.540 8.700 7.480 7.480 750,295 -0.93(-11.06%)
Mar 07, 2024 8.570 8.665 8.341 8.410 883,459 -0.11(-1.23%)
Mar 06, 2024 8.170 8.640 8.100 8.515 960,350 +0.43(+5.25%)
Mar 05, 2024 8.150 8.320 7.410 8.090 923,198 -0.15(-1.82%)
Mar 04, 2024 8.750 8.760 8.140 8.240 979,162 -0.39(-4.52%)
Mar 01, 2024 8.600 8.885 8.400 8.630 795,560 +0.18(+2.13%)
Feb 29, 2024 8.590 8.730 8.380 8.450 1,404,987 -0.05(-0.59%)
Feb 28, 2024 8.420 8.810 8.285 8.500 1,445,076 +0.16(+1.92%)
Feb 27, 2024 8.310 8.530 8.100 8.340 1,116,394 +0.18(+2.21%)
Feb 26, 2024 7.530 8.450 7.440 8.160 1,131,039 +0.75(+10.12%)
Feb 23, 2024 7.530 7.535 7.290 7.410 501,403 -0.11(-1.46%)
Feb 22, 2024 7.640 7.820 7.440 7.520 1,122,565 -0.12(-1.57%)
Feb 21, 2024 7.580 7.823 7.430 7.640 620,650 +0.00(+0.00%)
Feb 20, 2024 8.190 8.718 7.500 7.640 1,042,238 -0.71(-8.50%)
Feb 16, 2024 7.490 8.500 7.430 8.350 3,238,180 +0.82(+10.89%)
Feb 15, 2024 7.660 7.930 7.480 7.530 493,378 -0.15(-1.95%)
Feb 14, 2024 7.770 7.897 7.580 7.680 1,392,761 +0.06(+0.79%)
Feb 13, 2024 7.520 7.740 7.340 7.620 784,606 -0.13(-1.68%)
Feb 12, 2024 8.050 8.150 7.710 7.750 684,912 -0.26(-3.25%)
Feb 09, 2024 8.260 8.460 7.925 8.010 730,500 -0.18(-2.20%)
Feb 08, 2024 7.760 8.270 7.580 8.190 1,011,501 +0.40(+5.13%)
Feb 07, 2024 7.880 8.110 7.700 7.790 1,338,472 -0.11(-1.39%)
Feb 06, 2024 8.090 8.240 7.810 7.900 624,324 -0.24(-2.95%)
Feb 05, 2024 7.870 8.200 7.770 8.140 721,750 +0.10(+1.24%)
Feb 02, 2024 8.020 8.210 7.940 8.040 788,865 -0.10(-1.23%)
Feb 01, 2024 7.660 8.280 7.510 8.140 1,249,514 +0.52(+6.82%)
Jan 31, 2024 7.540 7.730 7.460 7.620 740,222 +0.08(+1.06%)
Jan 30, 2024 7.480 7.605 7.140 7.540 598,786 +0.04(+0.53%)
Jan 29, 2024 7.200 7.520 7.061 7.500 696,080 +0.35(+4.90%)
Jan 26, 2024 7.260 7.260 6.980 7.150 681,560 -0.04(-0.56%)
Jan 25, 2024 7.070 7.200 6.960 7.190 493,642 +0.26(+3.75%)
Jan 24, 2024 6.990 7.140 6.760 6.930 2,047,054 +0.06(+0.87%)
Jan 23, 2024 6.660 6.990 6.550 6.870 1,122,373 +0.26(+3.93%)
Jan 22, 2024 5.950 6.700 5.800 6.610 1,951,044 +0.71(+12.03%)
Jan 19, 2024 5.970 6.220 5.700 5.900 3,565,179 -0.07(-1.17%)
Jan 18, 2024 6.220 6.890 5.780 5.970 2,809,089 -0.22(-3.55%)
Jan 17, 2024 6.360 6.520 6.020 6.190 853,063 -0.32(-4.92%)
Jan 16, 2024 7.000 6.930 6.450 6.510 728,659 -0.55(-7.79%)
Jan 12, 2024 7.100 7.150 6.740 7.060 508,155 +0.05(+0.71%)
Jan 11, 2024 7.250 7.250 6.840 7.010 644,731 -0.28(-3.84%)
Jan 10, 2024 7.650 7.680 7.240 7.290 537,771 -0.39(-5.08%)
Jan 09, 2024 7.470 8.055 7.340 7.680 796,002 +0.14(+1.86%)
Jan 08, 2024 7.010 7.590 7.010 7.540 566,999 +0.12(+1.62%)
Jan 05, 2024 7.490 7.640 7.110 7.420 423,912 -0.19(-2.50%)
Jan 04, 2024 7.670 7.780 7.405 7.610 459,260 -0.04(-0.52%)
Jan 03, 2024 8.060 8.150 7.470 7.650 1,070,156 -0.29(-3.65%)
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.