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 )

4.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 7.640 7.640 7.230 7.460 848,335 -0.17(-2.16%)
Dec 28, 2023 7.740 7.960 7.390 7.625 587,522 -0.17(-2.12%)
Dec 27, 2023 7.540 7.891 7.540 7.790 455,954 +0.01(+0.13%)
Dec 26, 2023 7.120 7.830 7.120 7.780 790,521 +0.66(+9.27%)
Dec 22, 2023 7.210 7.510 6.980 7.120 1,069,554 +0.00(+0.00%)
Dec 21, 2023 7.190 7.255 6.870 7.120 587,069 +0.00(+0.00%)
Dec 20, 2023 7.560 7.730 7.100 7.120 817,674 -0.45(-5.94%)
Dec 19, 2023 7.350 7.610 7.250 7.570 1,239,145 +0.28(+3.84%)
Dec 18, 2023 7.790 7.876 7.090 7.290 2,064,191 -0.59(-7.49%)
Dec 15, 2023 7.310 7.990 7.090 7.880 5,533,295 +0.60(+8.24%)
Dec 14, 2023 6.710 7.330 6.660 7.280 2,114,375 +0.65(+9.80%)
Dec 13, 2023 6.070 6.765 5.950 6.630 1,636,903 +0.52(+8.51%)
Dec 12, 2023 6.350 6.350 6.000 6.110 766,203 -0.21(-3.32%)
Dec 11, 2023 6.870 6.890 6.250 6.320 847,963 -0.51(-7.47%)
Dec 08, 2023 6.960 7.330 6.790 6.830 765,883 -0.33(-4.61%)
Dec 07, 2023 6.840 7.200 6.730 7.160 702,689 +0.31(+4.53%)
Dec 06, 2023 7.030 7.070 6.830 6.850 653,785 -0.07(-1.01%)
Dec 05, 2023 6.790 7.030 6.690 6.920 663,960 +0.01(+0.14%)
Dec 04, 2023 6.920 7.288 6.600 6.910 1,137,899 +0.03(+0.44%)
Dec 01, 2023 6.720 6.890 6.595 6.880 993,311 +0.16(+2.38%)
Nov 30, 2023 6.480 6.910 6.380 6.720 1,339,757 +0.36(+5.66%)
Nov 29, 2023 5.910 6.670 5.810 6.360 3,078,456 +0.48(+8.16%)
Nov 28, 2023 7.750 8.020 5.770 5.880 6,280,180 -2.82(-32.41%)
Nov 27, 2023 8.740 8.860 8.520 8.700 965,716 -0.04(-0.46%)
Nov 24, 2023 8.530 8.770 8.450 8.740 279,921 +0.25(+2.94%)
Nov 22, 2023 8.660 8.800 8.420 8.490 474,247 -0.13(-1.51%)
Nov 21, 2023 8.830 9.000 8.450 8.620 651,050 -0.28(-3.15%)
Nov 20, 2023 8.790 9.000 8.620 8.900 839,533 +0.11(+1.25%)
Nov 17, 2023 8.920 9.010 8.420 8.790 1,086,124 -0.05(-0.57%)
Nov 16, 2023 9.120 9.200 8.580 8.840 625,214 -0.31(-3.39%)
Nov 15, 2023 8.920 9.250 8.790 9.150 1,160,208 +0.25(+2.81%)
Nov 14, 2023 8.530 9.030 8.530 8.900 809,684 +0.49(+5.83%)
Nov 13, 2023 8.000 8.420 7.840 8.410 605,542 +0.39(+4.86%)
Nov 10, 2023 8.320 8.320 7.680 8.020 1,320,141 -0.20(-2.43%)
Nov 09, 2023 8.460 8.570 8.160 8.220 729,042 -0.18(-2.14%)
Nov 08, 2023 8.450 9.090 8.195 8.400 1,568,699 -0.80(-8.70%)
Nov 07, 2023 9.420 9.640 8.620 9.200 1,069,782 -0.17(-1.81%)
Nov 06, 2023 9.260 9.540 9.260 9.370 2,173,154 +0.24(+2.63%)
Nov 03, 2023 9.350 9.675 9.085 9.130 1,808,811 +0.00(+0.00%)
Nov 02, 2023 9.170 9.180 8.910 9.130 961,047 +0.00(+0.00%)
Nov 01, 2023 9.720 9.730 9.065 9.130 2,123,188 -1.05(-10.36%)
Oct 31, 2023 10.28 10.50 9.710 10.19 616,272 -0.03(-0.24%)
Oct 30, 2023 9.540 10.30 9.540 10.21 611,458 +0.75(+7.93%)
Oct 27, 2023 9.610 9.870 9.330 9.460 489,453 -0.08(-0.84%)
Oct 26, 2023 9.730 9.920 9.320 9.540 671,367 -0.24(-2.45%)
Oct 25, 2023 10.32 10.40 9.700 9.780 508,192 -0.67(-6.41%)
Oct 24, 2023 10.16 10.71 10.09 10.45 552,149 +0.41(+4.08%)
Oct 23, 2023 9.790 10.19 9.510 10.04 677,285 +0.16(+1.62%)
Oct 20, 2023 10.00 10.54 9.710 9.880 1,018,260 +0.07(+0.71%)
Oct 19, 2023 10.08 10.08 9.510 9.810 606,797 -0.33(-3.25%)
Oct 18, 2023 10.15 10.17 9.890 10.14 480,297 -0.03(-0.29%)
Oct 17, 2023 10.15 10.42 9.870 10.17 570,382 -0.02(-0.20%)
Oct 16, 2023 9.930 10.26 9.600 10.19 594,827 +0.48(+4.94%)
Oct 13, 2023 9.510 9.805 9.260 9.710 544,780 +0.11(+1.15%)
Oct 12, 2023 9.850 10.02 9.500 9.600 629,458 -0.25(-2.54%)
Oct 11, 2023 9.900 10.15 9.664 9.850 618,070 -0.06(-0.61%)
Oct 10, 2023 10.39 10.39 9.850 9.910 515,950 -0.16(-1.59%)
Oct 09, 2023 10.05 10.18 9.660 10.07 461,153 -0.05(-0.49%)
Oct 06, 2023 10.00 10.38 9.810 10.12 466,563 -0.07(-0.69%)
Oct 05, 2023 9.470 10.22 9.424 10.19 672,272 +0.72(+7.60%)
Oct 04, 2023 9.380 9.490 8.950 9.470 1,100,480 +0.07(+0.74%)
Oct 03, 2023 9.750 9.750 9.010 9.400 1,444,212 -0.37(-3.79%)
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.